EuroGroup Laminations S.p.A EGLA
MIL · Italien · Produzierendes Gewerbe
€0,9250-0,02 (-2,48 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,93 | -2,48 % | €0,94 | €0,96 | €0,92 | 188,74K |
| 2026-09-30 | €0,95 | -2,52 % | €0,96 | €0,98 | €0,94 | 176,77K |
| 2026-09-29 | €0,97 | +3,73 % | €0,93 | €0,97 | €0,93 | 474,36K |
| 2026-09-28 | €0,94 | +1,24 % | €0,94 | €0,94 | €0,91 | 204,58K |
| 2026-09-25 | €0,93 | +0,27 % | €0,93 | €0,94 | €0,91 | 127,26K |
| 2026-09-24 | €0,92 | -3,75 % | €0,95 | €0,95 | €0,92 | 279,95K |
| 2026-09-23 | €0,96 | -0,52 % | €0,98 | €0,98 | €0,93 | 263,25K |
| 2026-09-22 | €0,96 | +0,21 % | €0,98 | €0,99 | €0,95 | 373,67K |
| 2026-09-21 | €0,96 | +7,72 % | €0,90 | €0,97 | €0,90 | 569,23K |
| 2026-09-18 | €0,89 | -4,28 % | €0,95 | €0,95 | €0,89 | 403,80K |
| 2026-09-17 | €0,93 | +2,92 % | €0,92 | €0,95 | €0,92 | 350,24K |
| 2026-09-16 | €0,91 | +1,68 % | €0,90 | €0,92 | €0,90 | 140,40K |
| 2026-09-15 | €0,89 | +1,42 % | €0,88 | €0,92 | €0,88 | 490,99K |
| 2026-09-14 | €0,88 | -2,55 % | €0,91 | €0,91 | €0,88 | 342,25K |
| 2026-09-11 | €0,90 | +0,06 % | €0,91 | €0,92 | €0,90 | 250,87K |
| 2026-09-10 | €0,90 | -0,72 % | €0,90 | €0,94 | €0,90 | 268,88K |
| 2026-09-09 | €0,91 | -2,26 % | €0,94 | €0,94 | €0,91 | 327,43K |
| 2026-09-08 | €0,93 | -1,69 % | €0,94 | €0,94 | €0,93 | 203,38K |
| 2026-09-07 | €0,95 | +0,21 % | €0,94 | €0,95 | €0,93 | 326,20K |
| 2026-09-04 | €0,94 | -1,00 % | €0,97 | €0,98 | €0,94 | 589,41K |
| 2026-09-03 | €0,95 | -0,47 % | €0,96 | €0,97 | €0,94 | 160,05K |
| 2026-09-02 | €0,96 | -1,59 % | €0,97 | €0,98 | €0,95 | 273,97K |
| 2026-09-01 | €0,97 | -3,33 % | €1,00 | €1,00 | €0,96 | 552,05K |
| 2026-08-31 | €1,01 | +0,40 % | €1,02 | €1,02 | €1,00 | 114,39K |
| 2026-08-28 | €1,00 | -1,47 % | €1,00 | €1,03 | €1,00 | 96,01K |
| 2026-08-27 | €1,02 | +1,80 % | €0,99 | €1,02 | €0,98 | 189,66K |
| 2026-08-26 | €1,00 | -0,79 % | €1,00 | €1,01 | €0,99 | 227,69K |
| 2026-08-25 | €1,01 | +2,08 % | €0,99 | €1,01 | €0,98 | 133,37K |
| 2026-08-24 | €0,99 | -1,45 % | €1,00 | €1,01 | €0,99 | 221,87K |
| 2026-08-21 | €1,00 | -1,28 % | €1,03 | €1,03 | €1,00 | 138,45K |
| 2026-08-20 | €1,01 | -0,88 % | €1,02 | €1,03 | €1,00 | 186,85K |
| 2026-08-19 | €1,02 | -0,58 % | €1,03 | €1,03 | €1,02 | 101,88K |
| 2026-08-18 | €1,03 | -2,65 % | €1,05 | €1,05 | €1,02 | 275,43K |
| 2026-08-17 | €1,06 | -0,84 % | €1,08 | €1,08 | €1,04 | 166,72K |
| 2026-08-14 | €1,07 | -2,47 % | €1,11 | €1,11 | €1,06 | 276,98K |
| 2026-08-13 | €1,09 | +3,21 % | €1,07 | €1,10 | €1,06 | 280,39K |
| 2026-08-12 | €1,06 | -1,40 % | €1,07 | €1,08 | €1,05 | 270,29K |
| 2026-08-11 | €1,08 | +0,94 % | €1,08 | €1,09 | €1,04 | 205,99K |
| 2026-08-10 | €1,07 | +4,21 % | €1,04 | €1,08 | €1,02 | 464,04K |
| 2026-08-07 | €1,02 | -0,29 % | €1,04 | €1,04 | €1,01 | 419,02K |
| 2026-08-06 | €1,02 | +1,89 % | €1,03 | €1,03 | €0,99 | 467,05K |
| 2026-08-05 | €1,01 | -1,18 % | €1,03 | €1,03 | €0,99 | 447,56K |
| 2026-08-04 | €1,02 | +4,68 % | €0,98 | €1,03 | €0,95 | 412,68K |
| 2026-08-03 | €0,97 | -3,71 % | €1,02 | €1,05 | €0,96 | 432,73K |
| 2026-07-31 | €1,01 | -0,98 % | €1,01 | €1,04 | €1,00 | 651,69K |
| 2026-07-30 | €1,02 | +1,39 % | €1,00 | €1,02 | €1,00 | 585,21K |
| 2026-07-29 | €1,01 | +4,57 % | €0,97 | €1,01 | €0,94 | 390,13K |
| 2026-07-28 | €0,96 | -0,10 % | €0,98 | €0,99 | €0,96 | 444,51K |
| 2026-07-27 | €0,96 | +1,37 % | €0,94 | €0,98 | €0,94 | 205,56K |
| 2026-07-24 | €0,95 | -2,71 % | €0,98 | €0,99 | €0,95 | 310,92K |
| 2026-07-23 | €0,98 | -4,26 % | €1,01 | €1,04 | €0,98 | 291,71K |
| 2026-07-22 | €1,02 | -1,92 % | €1,05 | €1,07 | €1,00 | 583,18K |
| 2026-07-21 | €1,04 | +0,48 % | €1,04 | €1,05 | €1,02 | 306,31K |
| 2026-07-20 | €1,03 | +0,29 % | €1,05 | €1,07 | €1,02 | 335,14K |
| 2026-07-17 | €1,03 | +0,98 % | €1,01 | €1,05 | €1,01 | 602,57K |
| 2026-07-16 | €1,02 | +2,20 % | €1,00 | €1,03 | €0,99 | 222,53K |
| 2026-07-15 | €1,00 | 0,00 % | €0,99 | €1,01 | €0,98 | 200,38K |
| 2026-07-14 | €1,00 | 0,00 % | €1,01 | €1,02 | €0,98 | 157,29K |
| 2026-07-13 | €1,00 | +4,60 % | €0,96 | €1,01 | €0,94 | 325,88K |
| 2026-07-10 | €0,96 | -4,40 % | €1,00 | €1,00 | €0,96 | 311,06K |
| 2026-07-09 | €1,00 | 0,00 % | €1,01 | €1,01 | €0,96 | 228,69K |
| 2026-07-08 | €1,00 | 0,00 % | €1,01 | €1,02 | €0,96 | 463,31K |
| 2026-07-07 | €1,00 | +0,70 % | €1,01 | €1,02 | €0,97 | 776,81K |
| 2026-07-06 | €0,99 | +2,37 % | €0,98 | €1,01 | €0,97 | 528,80K |
| 2026-07-03 | €0,97 | +2,65 % | €0,95 | €0,98 | €0,94 | 327,73K |
| 2026-07-02 | €0,94 | +2,44 % | €0,93 | €0,97 | €0,91 | 255,71K |
| 2026-07-01 | €0,92 | +1,82 % | €0,92 | €0,95 | €0,89 | 277,55K |
| 2026-06-30 | €0,91 | +2,60 % | €0,89 | €0,92 | €0,89 | 262,39K |
| 2026-06-29 | €0,88 | -3,66 % | €0,93 | €0,93 | €0,88 | 242,06K |
| 2026-06-26 | €0,92 | +0,83 % | €0,92 | €0,93 | €0,90 | 428,64K |
| 2026-06-25 | €0,91 | -3,19 % | €0,95 | €0,95 | €0,91 | 623,58K |
| 2026-06-24 | €0,94 | -4,09 % | €0,98 | €0,98 | €0,93 | 682,31K |
| 2026-06-23 | €0,98 | -1,41 % | €1,00 | €1,00 | €0,96 | 443,88K |
| 2026-06-22 | €0,99 | -2,65 % | €1,01 | €1,01 | €0,98 | 256,06K |
| 2026-06-19 | €1,02 | +1,09 % | €1,02 | €1,03 | €1,00 | 205,67K |
| 2026-06-18 | €1,01 | -2,13 % | €1,03 | €1,04 | €0,97 | 1,87M |
| 2026-06-17 | €1,03 | +0,10 % | €1,04 | €1,05 | €1,03 | 168,06K |
| 2026-06-16 | €1,03 | -2,28 % | €1,04 | €1,05 | €1,02 | 215,63K |
| 2026-06-15 | €1,05 | +0,38 % | €1,06 | €1,08 | €1,03 | 251,36K |
| 2026-06-12 | €1,05 | +0,96 % | €1,05 | €1,07 | €1,04 | 282,87K |
| 2026-06-11 | €1,04 | -2,35 % | €1,07 | €1,07 | €1,01 | 568,75K |
| 2026-06-10 | €1,07 | +1,43 % | €1,05 | €1,07 | €1,04 | 205,30K |
| 2026-06-09 | €1,05 | -0,19 % | €1,04 | €1,07 | €1,02 | 498,45K |
| 2026-06-08 | €1,05 | +0,19 % | €1,06 | €1,06 | €1,01 | 428,73K |
| 2026-06-05 | €1,05 | -5,41 % | €1,11 | €1,13 | €1,05 | 524,77K |
| 2026-06-04 | €1,11 | -1,33 % | €1,12 | €1,14 | €1,10 | 184,58K |
| 2026-06-03 | €1,13 | -4,26 % | €1,16 | €1,17 | €1,12 | 289,68K |
| 2026-06-02 | €1,17 | +2,00 % | €1,16 | €1,19 | €1,15 | 294,84K |
| 2026-06-01 | €1,15 | -1,12 % | €1,16 | €1,21 | €1,14 | 642,62K |
| 2026-05-29 | €1,16 | +0,17 % | €1,18 | €1,20 | €1,16 | 410,97K |