EPH Invest SpA EPH
MIL · Italien · Finanzen
€1,42-0,04 (-2,74 %)
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 | €1,42 | -2,74 % | €1,48 | €1,52 | €1,41 | 11,22K |
| 2026-09-30 | €1,46 | -2,60 % | €1,57 | €1,58 | €1,43 | 40,76K |
| 2026-09-29 | €1,50 | +2,95 % | €1,59 | €1,59 | €1,45 | 18,97K |
| 2026-09-28 | €1,46 | -5,39 % | €1,53 | €1,55 | €1,41 | 23,48K |
| 2026-09-25 | €1,54 | +9,93 % | €1,40 | €1,54 | €1,40 | 33,78K |
| 2026-09-24 | €1,40 | -0,85 % | €1,47 | €1,47 | €1,40 | 1,84K |
| 2026-09-23 | €1,41 | -5,85 % | €1,45 | €1,50 | €1,41 | 23,53K |
| 2026-09-22 | €1,50 | +0,32 % | €1,55 | €1,55 | €1,50 | 10,66K |
| 2026-09-21 | €1,50 | -0,40 % | €1,57 | €1,57 | €1,45 | 22,36K |
| 2026-09-18 | €1,50 | -3,84 % | €1,60 | €1,70 | €1,45 | 65,73K |
| 2026-09-17 | €1,56 | +9,93 % | €1,47 | €1,64 | €1,47 | 167,64K |
| 2026-09-16 | €1,42 | +16,39 % | €1,35 | €1,45 | €1,33 | 82,58K |
| 2026-09-15 | €1,22 | +7,02 % | €1,15 | €1,27 | €1,13 | 50,79K |
| 2026-09-14 | €1,14 | -5,00 % | €1,08 | €1,19 | €1,08 | 14,11K |
| 2026-09-11 | €1,20 | -1,07 % | €1,21 | €1,22 | €1,16 | 26,24K |
| 2026-09-10 | €1,21 | -6,84 % | €1,34 | €1,36 | €1,21 | 42,79K |
| 2026-09-09 | €1,30 | -8,41 % | €1,41 | €1,48 | €1,30 | 19,66K |
| 2026-09-08 | €1,42 | -4,46 % | €1,49 | €1,49 | €1,42 | 30,58K |
| 2026-09-07 | €1,49 | +3,62 % | €1,44 | €1,55 | €1,40 | 7,91K |
| 2026-09-04 | €1,44 | +1,13 % | €1,46 | €1,48 | €1,40 | 29,14K |
| 2026-09-03 | €1,42 | -3,01 % | €1,51 | €1,51 | €1,42 | 29,28K |
| 2026-09-02 | €1,46 | -5,43 % | €1,54 | €1,54 | €1,46 | 14,40K |
| 2026-09-01 | €1,55 | -1,28 % | €1,50 | €1,56 | €1,50 | 12,12K |
| 2026-08-31 | €1,57 | +6,23 % | €1,50 | €1,59 | €1,49 | 41,62K |
| 2026-08-28 | €1,48 | -0,27 % | €1,55 | €1,55 | €1,48 | 7,53K |
| 2026-08-27 | €1,48 | 0,00 % | €1,50 | €1,58 | €1,38 | 128,01K |
| 2026-08-26 | €1,48 | -15,91 % | €1,81 | €1,81 | €1,48 | 106,97K |
| 2026-08-25 | €1,76 | -11,11 % | €1,98 | €2,36 | €1,76 | 278,51K |
| 2026-08-24 | €1,98 | +50,00 % | €1,98 | €1,98 | €1,98 | 70,03K |
| 2026-08-21 | €1,32 | -5,71 % | €1,40 | €1,54 | €1,30 | 138,15K |
| 2026-08-20 | €1,40 | +33,08 % | €1,04 | €1,40 | €1,04 | 124,42K |
| 2026-08-19 | €1,05 | +1,15 % | €1,05 | €1,05 | €1,05 | 750 |
| 2026-08-18 | €1,04 | -1,52 % | €1,02 | €1,05 | €1,02 | 3,48K |
| 2026-08-17 | €1,06 | +1,93 % | €1,06 | €1,06 | €1,04 | 3,90K |
| 2026-08-14 | €1,04 | +1,57 % | €1,02 | €1,08 | €1,02 | 11,91K |
| 2026-08-13 | €1,02 | 0,00 % | €1,06 | €1,06 | €1,00 | 18,10K |
| 2026-08-12 | €1,02 | +2,00 % | €1,06 | €1,06 | €1,02 | 9,88K |
| 2026-08-11 | €1,00 | -2,72 % | €1,04 | €1,04 | €1,00 | 3,63K |
| 2026-08-10 | €1,03 | +7,08 % | €1,02 | €1,04 | €1,00 | 48,74K |
| 2026-08-07 | €0,96 | -3,61 % | €1,00 | €1,00 | €0,94 | 8,07K |
| 2026-08-06 | €1,00 | -0,40 % | €1,02 | €1,02 | €1,00 | 323 |
| 2026-08-05 | €1,00 | +4,17 % | €0,96 | €1,02 | €0,96 | 11,37K |
| 2026-08-04 | €0,96 | -8,75 % | €1,02 | €1,02 | €0,96 | 58,28K |
| 2026-08-03 | €1,05 | +1,15 % | €1,00 | €1,08 | €1,00 | 10,28K |
| 2026-07-31 | €1,04 | +2,36 % | €1,10 | €1,10 | €1,00 | 41,42K |
| 2026-07-30 | €1,02 | +2,01 % | €1,04 | €1,06 | €0,98 | 16,50K |
| 2026-07-29 | €1,00 | +2,05 % | €1,00 | €1,02 | €0,98 | 13,62K |
| 2026-07-28 | €0,98 | -2,01 % | €0,99 | €1,06 | €0,96 | 15,34K |
| 2026-07-27 | €1,00 | +10,67 % | €0,96 | €1,00 | €0,96 | 20,40K |
| 2026-07-24 | €0,90 | -2,17 % | €0,94 | €0,94 | €0,90 | 2,91K |
| 2026-07-23 | €0,92 | 0,00 % | €0,92 | €0,93 | €0,82 | 26,95K |
| 2026-07-22 | €0,92 | -4,96 % | €0,97 | €0,98 | €0,92 | 12,02K |
| 2026-07-21 | €0,97 | -3,20 % | €1,00 | €1,00 | €0,96 | 2,28K |
| 2026-07-20 | €1,00 | -3,85 % | €1,04 | €1,04 | €1,00 | 1,38K |
| 2026-07-17 | €1,04 | -2,99 % | €1,06 | €1,06 | €0,98 | 15,94K |
| 2026-07-16 | €1,07 | -0,74 % | €1,07 | €1,07 | €1,00 | 27,15K |
| 2026-07-15 | €1,08 | +1,89 % | €1,07 | €1,08 | €1,07 | 5,10K |
| 2026-07-14 | €1,06 | +1,92 % | €1,02 | €1,06 | €1,00 | 12,77K |
| 2026-07-13 | €1,04 | 0,00 % | €1,08 | €1,10 | €1,04 | 18,54K |
| 2026-07-10 | €1,04 | -5,45 % | €1,12 | €1,13 | €1,04 | 34,75K |
| 2026-07-09 | €1,10 | +10,89 % | €1,02 | €1,10 | €0,97 | 41,04K |
| 2026-07-08 | €0,99 | -12,98 % | €1,10 | €1,14 | €0,99 | 27,53K |
| 2026-07-07 | €1,14 | +3,64 % | €1,12 | €1,18 | €1,12 | 36,27K |
| 2026-07-06 | €1,10 | -1,79 % | €1,12 | €1,20 | €1,08 | 13,36K |
| 2026-07-03 | €1,12 | -11,39 % | €1,36 | €1,36 | €1,10 | 91,07K |
| 2026-07-02 | €1,26 | -14,59 % | €1,46 | €1,46 | €1,26 | 47,18K |
| 2026-07-01 | €1,48 | +3,93 % | €1,48 | €1,48 | €1,42 | 917 |
| 2026-06-30 | €1,42 | +1,71 % | €1,46 | €1,49 | €1,42 | 6,98K |
| 2026-06-29 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 65 |
| 2026-06-26 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 3,08K |
| 2026-06-25 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 100 |
| 2026-06-24 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,38 | 1,06K |
| 2026-06-23 | €1,40 | +2,94 % | €1,42 | €1,44 | €1,36 | 10,97K |
| 2026-06-22 | €1,36 | -1,73 % | €1,40 | €1,44 | €1,36 | 7,31K |
| 2026-06-19 | €1,38 | -3,89 % | €1,44 | €1,46 | €1,36 | 9,96K |
| 2026-06-18 | €1,44 | +1,41 % | €1,42 | €1,44 | €1,42 | 550 |
| 2026-06-17 | €1,42 | +2,90 % | €1,44 | €1,44 | €1,36 | 2,57K |
| 2026-06-16 | €1,38 | -2,82 % | €1,44 | €1,44 | €1,38 | 7,94K |
| 2026-06-15 | €1,42 | -2,47 % | €1,46 | €1,46 | €1,32 | 16,09K |
| 2026-06-12 | €1,46 | +7,06 % | €1,41 | €1,50 | €1,30 | 53,25K |
| 2026-06-11 | €1,36 | -1,45 % | €1,40 | €1,46 | €1,36 | 25,86K |
| 2026-06-10 | €1,38 | -4,43 % | €1,42 | €1,50 | €1,38 | 22,66K |
| 2026-06-09 | €1,44 | +1,69 % | €1,42 | €1,57 | €1,42 | 16,90K |
| 2026-06-08 | €1,42 | -6,58 % | €1,50 | €1,56 | €1,42 | 57,09K |
| 2026-06-05 | €1,52 | -9,52 % | €1,68 | €1,68 | €1,51 | 34,06K |
| 2026-06-04 | €1,68 | +2,94 % | €1,68 | €1,68 | €1,68 | 2,84K |
| 2026-06-03 | €1,63 | +2,00 % | €1,64 | €1,68 | €1,60 | 22,54K |
| 2026-06-02 | €1,60 | +0,50 % | €1,60 | €1,60 | €1,58 | 2,40K |
| 2026-06-01 | €1,59 | +2,05 % | €1,66 | €1,66 | €1,56 | 18,54K |
| 2026-05-29 | €1,56 | -1,76 % | €1,59 | €1,60 | €1,52 | 42,48K |