Emak S.p.A. EM
MIL · Italien · Langlebige Konsumgüter
€0,7920-0,01 (-1,12 %)
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 | €0,79 | -1,12 % | €0,80 | €0,80 | €0,79 | 72,01K |
| 2026-09-30 | €0,80 | -0,99 % | €0,81 | €0,81 | €0,80 | 88,24K |
| 2026-09-29 | €0,81 | +0,50 % | €0,81 | €0,81 | €0,80 | 29,21K |
| 2026-09-28 | €0,81 | -0,37 % | €0,80 | €0,82 | €0,80 | 44,17K |
| 2026-09-25 | €0,81 | -2,65 % | €0,81 | €0,82 | €0,80 | 23,61K |
| 2026-09-24 | €0,83 | +2,85 % | €0,81 | €0,83 | €0,80 | 113,83K |
| 2026-09-23 | €0,81 | -3,24 % | €0,83 | €0,83 | €0,81 | 23,35K |
| 2026-09-22 | €0,83 | +2,21 % | €0,82 | €0,83 | €0,81 | 109,57K |
| 2026-09-21 | €0,82 | -0,61 % | €0,82 | €0,83 | €0,81 | 79,09K |
| 2026-09-18 | €0,82 | +0,12 % | €0,82 | €0,82 | €0,81 | 59,36K |
| 2026-09-17 | €0,82 | +1,11 % | €0,81 | €0,83 | €0,81 | 99,56K |
| 2026-09-16 | €0,81 | +0,25 % | €0,81 | €0,82 | €0,81 | 34,52K |
| 2026-09-15 | €0,81 | -1,94 % | €0,82 | €0,82 | €0,81 | 82,05K |
| 2026-09-14 | €0,82 | +0,61 % | €0,82 | €0,82 | €0,82 | 51,90K |
| 2026-09-11 | €0,82 | -0,61 % | €0,83 | €0,84 | €0,82 | 105,15K |
| 2026-09-10 | €0,82 | -3,62 % | €0,85 | €0,85 | €0,82 | 186,70K |
| 2026-09-09 | €0,86 | +2,88 % | €0,83 | €0,86 | €0,83 | 195,72K |
| 2026-09-08 | €0,83 | -0,83 % | €0,84 | €0,84 | €0,83 | 37,47K |
| 2026-09-07 | €0,84 | -0,71 % | €0,82 | €0,85 | €0,82 | 15,17K |
| 2026-09-04 | €0,85 | -0,12 % | €0,85 | €0,85 | €0,83 | 63,82K |
| 2026-09-03 | €0,85 | +1,93 % | €0,83 | €0,85 | €0,82 | 61,95K |
| 2026-09-02 | €0,83 | 0,00 % | €0,82 | €0,83 | €0,81 | 71,53K |
| 2026-09-01 | €0,83 | +0,97 % | €0,82 | €0,83 | €0,82 | 91,94K |
| 2026-08-31 | €0,82 | +0,24 % | €0,82 | €0,83 | €0,82 | 3,44K |
| 2026-08-28 | €0,82 | -0,73 % | €0,82 | €0,83 | €0,82 | 54,48K |
| 2026-08-27 | €0,83 | +0,49 % | €0,82 | €0,83 | €0,82 | 76,24K |
| 2026-08-26 | €0,82 | -0,84 % | €0,82 | €0,84 | €0,82 | 175,84K |
| 2026-08-25 | €0,83 | -0,12 % | €0,83 | €0,84 | €0,82 | 126,70K |
| 2026-08-24 | €0,83 | -1,07 % | €0,84 | €0,84 | €0,83 | 65,51K |
| 2026-08-21 | €0,84 | +0,12 % | €0,82 | €0,84 | €0,82 | 119,64K |
| 2026-08-20 | €0,84 | +0,96 % | €0,83 | €0,84 | €0,82 | 79,72K |
| 2026-08-19 | €0,83 | -0,12 % | €0,83 | €0,83 | €0,82 | 193,88K |
| 2026-08-18 | €0,83 | -1,07 % | €0,84 | €0,84 | €0,82 | 183,78K |
| 2026-08-17 | €0,84 | -0,83 % | €0,85 | €0,85 | €0,84 | 57,02K |
| 2026-08-14 | €0,85 | +0,47 % | €0,84 | €0,85 | €0,84 | 15,81K |
| 2026-08-13 | €0,84 | -0,47 % | €0,85 | €0,85 | €0,84 | 99,45K |
| 2026-08-12 | €0,85 | -0,12 % | €0,85 | €0,86 | €0,84 | 135,86K |
| 2026-08-11 | €0,85 | +0,24 % | €0,85 | €0,86 | €0,84 | 75,00K |
| 2026-08-10 | €0,85 | -1,86 % | €0,86 | €0,86 | €0,85 | 139,82K |
| 2026-08-07 | €0,86 | -5,59 % | €0,92 | €0,92 | €0,84 | 503,46K |
| 2026-08-06 | €0,91 | +1,44 % | €0,90 | €0,92 | €0,90 | 116,85K |
| 2026-08-05 | €0,90 | +0,78 % | €0,90 | €0,91 | €0,89 | 68,95K |
| 2026-08-04 | €0,89 | -0,78 % | €0,90 | €0,91 | €0,89 | 77,53K |
| 2026-08-03 | €0,90 | +3,45 % | €0,88 | €0,90 | €0,88 | 169,80K |
| 2026-07-31 | €0,87 | 0,00 % | €0,87 | €0,88 | €0,86 | 126,57K |
| 2026-07-30 | €0,87 | +1,40 % | €0,86 | €0,88 | €0,85 | 65,02K |
| 2026-07-29 | €0,86 | -0,35 % | €0,87 | €0,88 | €0,86 | 64,85K |
| 2026-07-28 | €0,86 | +0,23 % | €0,87 | €0,88 | €0,86 | 181,83K |
| 2026-07-27 | €0,86 | -1,04 % | €0,88 | €0,88 | €0,86 | 53,60K |
| 2026-07-24 | €0,87 | +0,23 % | €0,87 | €0,87 | €0,86 | 31,78K |
| 2026-07-23 | €0,87 | -1,37 % | €0,88 | €0,88 | €0,86 | 111,69K |
| 2026-07-22 | €0,88 | +2,09 % | €0,86 | €0,88 | €0,86 | 257,66K |
| 2026-07-21 | €0,86 | -0,92 % | €0,87 | €0,87 | €0,86 | 62,25K |
| 2026-07-20 | €0,87 | -0,23 % | €0,87 | €0,87 | €0,87 | 13,12K |
| 2026-07-17 | €0,87 | -0,23 % | €0,87 | €0,87 | €0,87 | 9,42K |
| 2026-07-16 | €0,87 | +0,35 % | €0,88 | €0,88 | €0,87 | 48,27K |
| 2026-07-15 | €0,87 | -0,34 % | €0,87 | €0,87 | €0,87 | 19,78K |
| 2026-07-14 | €0,87 | -0,80 % | €0,88 | €0,88 | €0,87 | 41,84K |
| 2026-07-13 | €0,88 | +1,50 % | €0,88 | €0,88 | €0,87 | 85,70K |
| 2026-07-10 | €0,87 | -1,03 % | €0,89 | €0,89 | €0,87 | 65,23K |
| 2026-07-09 | €0,88 | -1,57 % | €0,86 | €0,89 | €0,86 | 100,43K |
| 2026-07-08 | €0,89 | +1,37 % | €0,87 | €0,89 | €0,86 | 149,68K |
| 2026-07-07 | €0,88 | -2,56 % | €0,89 | €0,91 | €0,86 | 433,08K |
| 2026-07-06 | €0,90 | +1,58 % | €0,87 | €0,91 | €0,87 | 287,03K |
| 2026-07-03 | €0,89 | +0,91 % | €0,88 | €0,89 | €0,87 | 109,04K |
| 2026-07-02 | €0,88 | +1,39 % | €0,88 | €0,90 | €0,87 | 154,66K |
| 2026-07-01 | €0,87 | +0,35 % | €0,87 | €0,87 | €0,86 | 63,34K |
| 2026-06-30 | €0,86 | -0,35 % | €0,87 | €0,88 | €0,86 | 52,44K |
| 2026-06-29 | €0,87 | -1,03 % | €0,87 | €0,89 | €0,87 | 86,93K |
| 2026-06-26 | €0,88 | -1,35 % | €0,87 | €0,89 | €0,87 | 133,41K |
| 2026-06-25 | €0,89 | -0,34 % | €0,89 | €0,90 | €0,87 | 114,24K |
| 2026-06-24 | €0,89 | -0,22 % | €0,91 | €0,91 | €0,87 | 169,13K |
| 2026-06-23 | €0,89 | -0,67 % | €0,90 | €0,91 | €0,89 | 46,93K |
| 2026-06-22 | €0,90 | -0,66 % | €0,91 | €0,91 | €0,90 | 47,08K |
| 2026-06-19 | €0,90 | -1,20 % | €0,91 | €0,92 | €0,90 | 85,26K |
| 2026-06-18 | €0,92 | +2,35 % | €0,90 | €0,92 | €0,89 | 119,51K |
| 2026-06-17 | €0,89 | -1,11 % | €0,92 | €0,92 | €0,89 | 62,47K |
| 2026-06-16 | €0,90 | -0,11 % | €0,91 | €0,92 | €0,90 | 176,84K |
| 2026-06-15 | €0,90 | +4,02 % | €0,88 | €0,91 | €0,88 | 139,77K |
| 2026-06-12 | €0,87 | +0,46 % | €0,87 | €0,90 | €0,87 | 255,35K |
| 2026-06-11 | €0,87 | +0,46 % | €0,88 | €0,88 | €0,87 | 43,47K |
| 2026-06-10 | €0,86 | -1,60 % | €0,88 | €0,89 | €0,86 | 126,07K |
| 2026-06-09 | €0,88 | -1,46 % | €0,89 | €0,90 | €0,88 | 160,64K |
| 2026-06-08 | €0,89 | -0,78 % | €0,90 | €0,91 | €0,88 | 169,86K |
| 2026-06-05 | €0,90 | -0,55 % | €0,90 | €0,92 | €0,90 | 252,50K |
| 2026-06-04 | €0,90 | +0,45 % | €0,89 | €0,90 | €0,88 | 168,48K |
| 2026-06-03 | €0,90 | +1,70 % | €0,88 | €0,92 | €0,88 | 208,40K |
| 2026-06-02 | €0,88 | -2,00 % | €0,91 | €0,91 | €0,88 | 74,80K |
| 2026-06-01 | €0,90 | -0,33 % | €0,89 | €0,92 | €0,87 | 271,55K |
| 2026-05-29 | €0,90 | +0,56 % | €0,90 | €0,92 | €0,90 | 344,90K |