Edil San Felice S.P.A. ESF
MIL · Italien · Langlebige Konsumgüter
€3,88-0,03 (-0,77 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,84 | -0,26 % | €3,86 | €4,07 | €3,84 | 23,91K |
| 2026-09-29 | €3,85 | -2,53 % | €3,90 | €3,90 | €3,80 | 7,83K |
| 2026-09-28 | €3,95 | -3,66 % | €4,21 | €4,21 | €3,83 | 10,11K |
| 2026-09-25 | €4,10 | -2,38 % | €4,18 | €4,18 | €4,03 | 6,72K |
| 2026-09-24 | €4,20 | +2,44 % | €4,04 | €4,23 | €4,04 | 5,01K |
| 2026-09-23 | €4,10 | -0,24 % | €4,16 | €4,16 | €4,01 | 1,40K |
| 2026-09-22 | €4,11 | -0,24 % | €4,08 | €4,11 | €4,05 | 3,21K |
| 2026-09-21 | €4,12 | -0,48 % | €4,14 | €4,14 | €4,05 | 1,37K |
| 2026-09-18 | €4,14 | +0,24 % | €4,19 | €4,19 | €4,08 | 5,55K |
| 2026-09-17 | €4,13 | -1,20 % | €4,27 | €4,27 | €4,10 | 3,11K |
| 2026-09-16 | €4,18 | -1,42 % | €4,10 | €4,18 | €4,10 | 5,07K |
| 2026-09-15 | €4,24 | -0,93 % | €4,28 | €4,28 | €3,90 | 61,88K |
| 2026-09-14 | €4,28 | -0,47 % | €4,30 | €4,30 | €4,17 | 39,85K |
| 2026-09-11 | €4,30 | +2,38 % | €4,11 | €4,30 | €4,07 | 89,39K |
| 2026-09-10 | €4,20 | -0,71 % | €4,11 | €4,20 | €4,10 | 1,20K |
| 2026-09-09 | €4,23 | +1,93 % | €4,11 | €4,29 | €4,11 | 592 |
| 2026-09-08 | €4,15 | 0,00 % | €4,15 | €4,15 | €4,15 | 10 |
| 2026-09-07 | €4,15 | +2,22 % | €4,19 | €4,19 | €4,15 | 1,24K |
| 2026-09-04 | €4,06 | -5,36 % | €4,25 | €4,25 | €4,06 | 369 |
| 2026-09-03 | €4,29 | -0,92 % | €4,33 | €4,33 | €4,14 | 4,08K |
| 2026-09-02 | €4,33 | -1,37 % | €4,32 | €4,33 | €4,32 | 1,88K |
| 2026-09-01 | €4,39 | 0,00 % | €4,36 | €4,39 | €4,35 | 826 |
| 2026-08-31 | €4,39 | -1,35 % | €4,38 | €4,40 | €4,38 | 989 |
| 2026-08-28 | €4,45 | -1,33 % | €4,45 | €4,45 | €4,45 | 193 |
| 2026-08-27 | €4,51 | +0,67 % | €4,55 | €4,66 | €4,50 | 2,30K |
| 2026-08-26 | €4,48 | +1,36 % | €4,30 | €4,57 | €4,30 | 6,95K |
| 2026-08-25 | €4,42 | -1,34 % | €4,42 | €4,42 | €4,42 | 10 |
| 2026-08-24 | €4,48 | +1,36 % | €4,42 | €4,48 | €4,20 | 4,01K |
| 2026-08-21 | €4,42 | -0,23 % | €4,42 | €4,42 | €4,42 | 10 |
| 2026-08-20 | €4,43 | +0,45 % | €4,41 | €4,44 | €4,41 | 1,51K |
| 2026-08-19 | €4,41 | 0,00 % | €4,41 | €4,41 | €4,41 | 10 |
| 2026-08-18 | €4,41 | 0,00 % | €4,41 | €4,41 | €4,41 | 10 |
| 2026-08-17 | €4,41 | +0,46 % | €4,47 | €4,48 | €4,41 | 830 |
| 2026-08-14 | €4,39 | -0,68 % | €4,44 | €4,44 | €4,39 | 53 |
| 2026-08-13 | €4,42 | +2,55 % | €4,31 | €4,44 | €4,30 | 5,45K |
| 2026-08-12 | €4,31 | -2,05 % | €4,31 | €4,31 | €4,31 | 1,54K |
| 2026-08-11 | €4,40 | 0,00 % | €4,33 | €4,40 | €4,33 | 3,09K |
| 2026-08-10 | €4,40 | +1,62 % | €4,40 | €4,40 | €4,39 | 1,28K |
| 2026-08-07 | €4,33 | -0,69 % | €4,40 | €4,40 | €4,33 | 933 |
| 2026-08-06 | €4,36 | -2,46 % | €4,47 | €4,47 | €4,36 | 1,31K |
| 2026-08-05 | €4,47 | 0,00 % | €4,47 | €4,47 | €4,47 | 10 |
| 2026-08-04 | €4,47 | -0,22 % | €4,47 | €4,47 | €4,47 | 25 |
| 2026-08-03 | €4,48 | -0,22 % | €4,32 | €4,48 | €4,31 | 1,14K |
| 2026-07-31 | €4,49 | +0,90 % | €4,32 | €4,49 | €4,32 | 535 |
| 2026-07-30 | €4,45 | +0,68 % | €4,45 | €4,56 | €4,45 | 1,37K |
| 2026-07-29 | €4,42 | +4,49 % | €4,24 | €4,42 | €4,21 | 3,13K |
| 2026-07-28 | €4,23 | -3,86 % | €4,40 | €4,40 | €4,23 | 200 |
| 2026-07-27 | €4,40 | +2,33 % | €4,29 | €4,40 | €4,27 | 3,20K |
| 2026-07-24 | €4,30 | -3,37 % | €4,36 | €4,36 | €4,30 | 6,35K |
| 2026-07-23 | €4,45 | -1,55 % | €4,42 | €4,45 | €4,32 | 1,04K |
| 2026-07-22 | €4,52 | -1,53 % | €4,52 | €4,52 | €4,52 | 10 |
| 2026-07-21 | €4,59 | -0,22 % | €4,52 | €4,59 | €4,52 | 655 |
| 2026-07-20 | €4,60 | +3,84 % | €4,40 | €4,60 | €4,31 | 4,16K |
| 2026-07-17 | €4,43 | -1,56 % | €4,50 | €4,50 | €4,35 | 2,00K |
| 2026-07-16 | €4,50 | 0,00 % | €4,55 | €4,64 | €4,50 | 7,19K |
| 2026-07-15 | €4,50 | -5,06 % | €4,74 | €4,74 | €4,50 | 11,42K |
| 2026-07-14 | €4,74 | -2,07 % | €4,70 | €4,74 | €4,70 | 531 |
| 2026-07-13 | €4,84 | +3,86 % | €4,84 | €4,84 | €4,84 | 5 |
| 2026-07-10 | €4,66 | -0,85 % | €4,70 | €4,70 | €4,66 | 1,08K |
| 2026-07-09 | €4,70 | +1,29 % | €4,70 | €4,70 | €4,70 | 5 |
| 2026-07-08 | €4,64 | +0,65 % | €4,60 | €4,64 | €4,59 | 1,56K |
| 2026-07-07 | €4,61 | -1,71 % | €4,57 | €4,61 | €4,51 | 2,83K |
| 2026-07-06 | €4,69 | -1,47 % | €4,75 | €4,75 | €4,63 | 1,82K |
| 2026-07-03 | €4,76 | 0,00 % | €4,71 | €4,79 | €4,69 | 3,75K |
| 2026-07-02 | €4,76 | -1,65 % | €4,76 | €4,76 | €4,76 | 315 |
| 2026-07-01 | €4,84 | +2,11 % | €4,74 | €4,84 | €4,71 | 1,99K |
| 2026-06-30 | €4,74 | -3,07 % | €4,76 | €4,80 | €4,74 | 2,19K |
| 2026-06-29 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 1,00K |
| 2026-06-26 | €4,89 | -0,41 % | €4,90 | €4,90 | €4,89 | 3,02K |
| 2026-06-25 | €4,91 | +2,29 % | €4,71 | €4,91 | €4,71 | 61 |
| 2026-06-24 | €4,80 | 0,00 % | €4,90 | €4,90 | €4,79 | 960 |
| 2026-06-23 | €4,80 | +1,27 % | €4,85 | €4,85 | €4,76 | 46,02K |
| 2026-06-22 | €4,74 | -1,86 % | €4,88 | €4,88 | €4,74 | 3,48K |
| 2026-06-19 | €4,83 | +1,90 % | €4,78 | €4,85 | €4,51 | 15,82K |
| 2026-06-18 | €4,74 | -0,21 % | €4,75 | €4,75 | €4,68 | 1,72K |
| 2026-06-17 | €4,75 | +4,17 % | €4,64 | €4,75 | €4,53 | 1,48K |
| 2026-06-16 | €4,56 | -2,77 % | €4,70 | €4,70 | €4,56 | 1,05K |
| 2026-06-15 | €4,69 | -3,50 % | €4,66 | €4,69 | €4,50 | 4,17K |
| 2026-06-12 | €4,86 | +3,40 % | €4,70 | €4,88 | €4,57 | 9,59K |
| 2026-06-11 | €4,70 | +1,95 % | €4,61 | €4,70 | €4,58 | 7,57K |
| 2026-06-10 | €4,61 | +3,60 % | €4,54 | €4,61 | €4,50 | 2,83K |
| 2026-06-09 | €4,45 | +1,60 % | €4,40 | €4,56 | €4,40 | 8,04K |
| 2026-06-08 | €4,38 | -0,23 % | €4,33 | €4,39 | €4,29 | 2,33K |
| 2026-06-05 | €4,39 | 0,00 % | €4,40 | €4,40 | €4,37 | 5,49K |
| 2026-06-04 | €4,39 | +0,46 % | €4,39 | €4,40 | €4,32 | 4,95K |
| 2026-06-03 | €4,37 | 0,00 % | €4,37 | €4,37 | €4,32 | 4,44K |
| 2026-06-02 | €4,37 | -0,46 % | €4,30 | €4,39 | €4,30 | 2,80K |
| 2026-06-01 | €4,39 | -2,01 % | €4,59 | €4,59 | €4,39 | 4,39K |
| 2026-05-29 | €4,48 | -0,88 % | €4,47 | €4,51 | €4,26 | 7,92K |
| 2026-05-28 | €4,52 | +3,43 % | €4,24 | €4,52 | €4,24 | 5,84K |