ESI S.p.A. ESIGM
MIL · Italien · Versorger
€1,54-0,22 (-12,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,76 | -1,12 % | €1,76 | €1,82 | €1,76 | 17,10K |
| 2026-09-29 | €1,78 | +0,56 % | €1,75 | €1,80 | €1,74 | 9,90K |
| 2026-09-28 | €1,77 | -0,84 % | €1,77 | €1,77 | €1,77 | 900 |
| 2026-09-25 | €1,79 | +2,87 % | €1,73 | €1,79 | €1,73 | 10,80K |
| 2026-09-24 | €1,74 | +1,16 % | €1,69 | €1,74 | €1,69 | 10,80K |
| 2026-09-23 | €1,72 | +3,93 % | €1,67 | €1,72 | €1,67 | 20,70K |
| 2026-09-22 | €1,65 | -3,78 % | €1,68 | €1,70 | €1,65 | 23,40K |
| 2026-09-21 | €1,72 | +2,38 % | €1,71 | €1,75 | €1,67 | 37,80K |
| 2026-09-18 | €1,68 | -2,89 % | €1,75 | €1,75 | €1,66 | 14,40K |
| 2026-09-17 | €1,73 | +3,90 % | €1,70 | €1,73 | €1,70 | 11,70K |
| 2026-09-16 | €1,66 | -2,63 % | €1,71 | €1,74 | €1,65 | 18,90K |
| 2026-09-15 | €1,71 | -4,47 % | €1,75 | €1,76 | €1,71 | 18,90K |
| 2026-09-14 | €1,79 | -3,24 % | €1,78 | €1,79 | €1,76 | 10,80K |
| 2026-09-11 | €1,85 | +1,37 % | €1,85 | €1,85 | €1,82 | 35,10K |
| 2026-09-10 | €1,83 | +2,53 % | €1,81 | €1,83 | €1,77 | 9,90K |
| 2026-09-09 | €1,78 | -1,66 % | €1,78 | €1,78 | €1,78 | 3,60K |
| 2026-09-08 | €1,81 | -2,95 % | €1,85 | €1,85 | €1,75 | 28,80K |
| 2026-09-07 | €1,87 | -1,06 % | €1,90 | €1,90 | €1,84 | 8,10K |
| 2026-09-04 | €1,88 | +0,80 % | €1,80 | €1,89 | €1,78 | 43,20K |
| 2026-09-03 | €1,87 | +0,54 % | €1,87 | €1,88 | €1,74 | 87,30K |
| 2026-09-02 | €1,86 | +1,09 % | €1,82 | €1,86 | €1,74 | 22,50K |
| 2026-09-01 | €1,84 | +1,66 % | €1,81 | €1,90 | €1,75 | 86,40K |
| 2026-08-31 | €1,81 | +11,38 % | €1,64 | €1,81 | €1,64 | 116,10K |
| 2026-08-28 | €1,63 | +2,85 % | €1,63 | €1,65 | €1,62 | 18,90K |
| 2026-08-27 | €1,58 | -3,36 % | €1,61 | €1,64 | €1,55 | 37,80K |
| 2026-08-26 | €1,63 | +1,24 % | €1,60 | €1,64 | €1,60 | 4,50K |
| 2026-08-25 | €1,62 | +0,31 % | €1,63 | €1,65 | €1,61 | 22,50K |
| 2026-08-24 | €1,61 | +3,54 % | €1,58 | €1,63 | €1,57 | 17,10K |
| 2026-08-21 | €1,55 | +7,61 % | €1,50 | €1,57 | €1,50 | 22,50K |
| 2026-08-20 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-19 | €1,45 | -1,03 % | €1,48 | €1,48 | €1,45 | 1,80K |
| 2026-08-18 | €1,46 | +1,39 % | €1,44 | €1,49 | €1,44 | 3,60K |
| 2026-08-17 | €1,44 | +2,13 % | €1,44 | €1,44 | €1,44 | 3,60K |
| 2026-08-14 | €1,41 | -3,42 % | €1,43 | €1,43 | €1,40 | 15,30K |
| 2026-08-13 | €1,46 | +0,34 % | €1,44 | €1,46 | €1,44 | 2,70K |
| 2026-08-12 | €1,46 | +1,04 % | €1,46 | €1,46 | €1,44 | 4,50K |
| 2026-08-11 | €1,44 | -5,26 % | €1,50 | €1,55 | €1,44 | 44,10K |
| 2026-08-10 | €1,52 | +7,04 % | €1,41 | €1,64 | €1,38 | 140,40K |
| 2026-08-07 | €1,42 | +5,58 % | €1,37 | €1,42 | €1,37 | 6,30K |
| 2026-08-06 | €1,35 | -2,89 % | €1,35 | €1,38 | €1,35 | 7,20K |
| 2026-08-05 | €1,38 | +0,73 % | €1,37 | €1,38 | €1,37 | 9,00K |
| 2026-08-04 | €1,38 | +2,61 % | €1,34 | €1,38 | €1,34 | 11,70K |
| 2026-08-03 | €1,34 | +0,37 % | €1,34 | €1,34 | €1,34 | 1,80K |
| 2026-07-31 | €1,34 | +4,30 % | €1,29 | €1,34 | €1,28 | 8,10K |
| 2026-07-30 | €1,28 | -1,54 % | €1,28 | €1,28 | €1,28 | 1,80K |
| 2026-07-29 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-07-28 | €1,30 | 0,00 % | €1,34 | €1,35 | €1,28 | 23,40K |
| 2026-07-27 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-07-24 | €1,30 | -1,52 % | €1,30 | €1,30 | €1,30 | 3,60K |
| 2026-07-23 | €1,32 | +1,15 % | €1,33 | €1,33 | €1,32 | 1,80K |
| 2026-07-22 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 1,80K |
| 2026-07-21 | €1,30 | +1,95 % | €1,32 | €1,33 | €1,28 | 7,20K |
| 2026-07-20 | €1,28 | -1,54 % | €1,28 | €1,28 | €1,28 | 900 |
| 2026-07-17 | €1,30 | -1,89 % | €1,30 | €1,30 | €1,30 | 4,50K |
| 2026-07-16 | €1,33 | -2,93 % | €1,37 | €1,38 | €1,26 | 17,10K |
| 2026-07-15 | €1,37 | -0,73 % | €1,38 | €1,42 | €1,37 | 10,80K |
| 2026-07-14 | €1,38 | +0,36 % | €1,34 | €1,40 | €1,33 | 16,20K |
| 2026-07-13 | €1,37 | +7,87 % | €1,28 | €1,37 | €1,28 | 66,60K |
| 2026-07-10 | €1,27 | +5,83 % | €1,21 | €1,27 | €1,21 | 18,90K |
| 2026-07-09 | €1,20 | +5,26 % | €1,16 | €1,20 | €1,16 | 5,40K |
| 2026-07-08 | €1,14 | -0,87 % | €1,17 | €1,17 | €1,14 | 2,70K |
| 2026-07-07 | €1,15 | -1,29 % | €1,15 | €1,15 | €1,15 | 2,70K |
| 2026-07-06 | €1,16 | -2,92 % | €1,17 | €1,17 | €1,16 | 4,50K |
| 2026-07-03 | €1,20 | +2,56 % | €1,19 | €1,20 | €1,19 | 18,00K |
| 2026-07-02 | €1,17 | +1,74 % | €1,14 | €1,19 | €1,14 | 12,60K |
| 2026-07-01 | €1,15 | -0,43 % | €1,15 | €1,15 | €1,15 | 1,80K |
| 2026-06-30 | €1,15 | +0,43 % | €1,17 | €1,20 | €1,13 | 32,40K |
| 2026-06-29 | €1,15 | -1,29 % | €1,14 | €1,15 | €1,14 | 14,40K |
| 2026-06-26 | €1,16 | +0,87 % | €1,15 | €1,16 | €1,15 | 7,20K |
| 2026-06-25 | €1,15 | -1,28 % | €1,17 | €1,18 | €1,15 | 5,40K |
| 2026-06-24 | €1,17 | -0,43 % | €1,15 | €1,17 | €1,15 | 3,60K |
| 2026-06-23 | €1,17 | +0,43 % | €1,17 | €1,17 | €1,16 | 28,80K |
| 2026-06-22 | €1,17 | 0,00 % | €1,20 | €1,20 | €1,17 | 21,60K |
| 2026-06-19 | €1,17 | -1,27 % | €1,19 | €1,19 | €1,17 | 5,40K |
| 2026-06-18 | €1,18 | +1,28 % | €1,18 | €1,19 | €1,18 | 3,60K |
| 2026-06-17 | €1,17 | -0,85 % | €1,20 | €1,25 | €1,17 | 45,90K |
| 2026-06-16 | €1,18 | +2,61 % | €1,14 | €1,19 | €1,14 | 20,70K |
| 2026-06-15 | €1,15 | -1,29 % | €1,19 | €1,19 | €1,11 | 36,90K |
| 2026-06-12 | €1,16 | -2,10 % | €1,16 | €1,16 | €1,16 | 900 |
| 2026-06-11 | €1,19 | +0,85 % | €1,16 | €1,19 | €1,16 | 2,70K |
| 2026-06-10 | €1,18 | +2,61 % | €1,15 | €1,19 | €1,15 | 15,30K |
| 2026-06-09 | €1,15 | 0,00 % | €1,15 | €1,18 | €1,15 | 3,60K |
| 2026-06-08 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 3,60K |
| 2026-06-05 | €1,15 | -2,13 % | €1,15 | €1,20 | €1,14 | 31,50K |
| 2026-06-04 | €1,17 | +1,29 % | €1,15 | €1,24 | €1,13 | 15,30K |
| 2026-06-03 | €1,16 | -1,28 % | €1,17 | €1,17 | €1,16 | 5,40K |
| 2026-06-02 | €1,17 | -1,67 % | €1,18 | €1,21 | €1,17 | 9,00K |
| 2026-06-01 | €1,20 | -3,63 % | €1,22 | €1,22 | €1,15 | 27,90K |
| 2026-05-29 | €1,24 | -2,36 % | €1,26 | €1,27 | €1,24 | 13,50K |
| 2026-05-28 | €1,27 | +0,40 % | €1,26 | €1,27 | €1,24 | 12,60K |