Energy Time S.P.A. ET
MIL · Italien · Versorger
€7,850,00 (0,00 %)
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 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-29 | €7,85 | +0,64 % | €7,85 | €7,85 | €7,85 | 1,00K |
| 2026-09-28 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-25 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-24 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 500 |
| 2026-09-23 | €7,80 | -2,50 % | €8,00 | €8,00 | €7,55 | 8,50K |
| 2026-09-22 | €8,00 | +1,27 % | €8,00 | €8,00 | €8,00 | 1,00K |
| 2026-09-21 | €7,90 | +0,64 % | €7,85 | €8,05 | €7,80 | 5,50K |
| 2026-09-18 | €7,85 | +0,64 % | €7,95 | €7,95 | €7,85 | 4,00K |
| 2026-09-17 | €7,80 | +0,65 % | €7,80 | €7,80 | €7,80 | 500 |
| 2026-09-16 | €7,75 | +6,16 % | €7,40 | €7,75 | €7,40 | 9,00K |
| 2026-09-15 | €7,30 | +0,69 % | €7,30 | €7,30 | €7,30 | 500 |
| 2026-09-14 | €7,25 | 0,00 % | €7,25 | €7,25 | €7,25 | 0 |
| 2026-09-11 | €7,25 | +1,40 % | €7,25 | €7,25 | €7,25 | 500 |
| 2026-09-10 | €7,15 | +0,70 % | €7,15 | €7,15 | €7,15 | 500 |
| 2026-09-09 | €7,10 | 0,00 % | €7,20 | €7,20 | €7,00 | 4,50K |
| 2026-09-08 | €7,10 | -4,05 % | €7,20 | €7,20 | €7,05 | 4,50K |
| 2026-09-07 | €7,40 | +1,37 % | €7,30 | €7,40 | €7,30 | 1,00K |
| 2026-09-04 | €7,30 | 0,00 % | €7,25 | €7,30 | €7,25 | 1,00K |
| 2026-09-03 | €7,30 | -6,41 % | €7,60 | €7,60 | €7,15 | 7,50K |
| 2026-09-02 | €7,80 | -0,64 % | €8,00 | €8,40 | €7,80 | 8,00K |
| 2026-09-01 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-31 | €7,85 | +6,08 % | €7,55 | €7,95 | €7,55 | 4,00K |
| 2026-08-28 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,40 | 0 |
| 2026-08-27 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,40 | 0 |
| 2026-08-26 | €7,40 | 0,00 % | €7,45 | €7,50 | €7,25 | 6,00K |
| 2026-08-25 | €7,40 | +2,78 % | €7,30 | €7,40 | €7,30 | 1,00K |
| 2026-08-24 | €7,20 | +2,86 % | €7,10 | €7,20 | €7,10 | 1,00K |
| 2026-08-21 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 500 |
| 2026-08-20 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 0 |
| 2026-08-19 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 500 |
| 2026-08-18 | €7,00 | -2,10 % | €7,00 | €7,00 | €7,00 | 1,50K |
| 2026-08-17 | €7,15 | 0,00 % | €7,15 | €7,15 | €7,15 | 500 |
| 2026-08-14 | €7,15 | +0,70 % | €7,15 | €7,15 | €7,15 | 500 |
| 2026-08-13 | €7,10 | +1,43 % | €7,10 | €7,10 | €7,10 | 500 |
| 2026-08-12 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 500 |
| 2026-08-11 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 500 |
| 2026-08-10 | €7,00 | +1,45 % | €7,00 | €7,00 | €7,00 | 500 |
| 2026-08-07 | €6,90 | -1,43 % | €7,00 | €7,00 | €6,90 | 2,00K |
| 2026-08-06 | €7,00 | -1,41 % | €7,00 | €7,00 | €7,00 | 1,00K |
| 2026-08-05 | €7,10 | +0,71 % | €7,15 | €7,15 | €7,00 | 2,00K |
| 2026-08-04 | €7,05 | +2,92 % | €7,10 | €7,20 | €7,05 | 3,00K |
| 2026-08-03 | €6,85 | 0,00 % | €6,85 | €6,85 | €6,85 | 0 |
| 2026-07-31 | €6,85 | 0,00 % | €6,85 | €6,85 | €6,85 | 0 |
| 2026-07-30 | €6,85 | 0,00 % | €6,85 | €6,85 | €6,85 | 0 |
| 2026-07-29 | €6,85 | +2,24 % | €6,80 | €6,85 | €6,80 | 1,50K |
| 2026-07-28 | €6,70 | +4,69 % | €6,50 | €6,85 | €6,50 | 3,00K |
| 2026-07-27 | €6,40 | -3,76 % | €6,55 | €6,55 | €6,40 | 2,50K |
| 2026-07-24 | €6,65 | -2,21 % | €6,35 | €6,65 | €6,30 | 4,00K |
| 2026-07-23 | €6,80 | 0,00 % | €6,80 | €6,80 | €6,80 | 0 |
| 2026-07-22 | €6,80 | 0,00 % | €6,80 | €6,80 | €6,80 | 0 |
| 2026-07-21 | €6,80 | 0,00 % | €6,80 | €6,80 | €6,80 | 1,00K |
| 2026-07-20 | €6,80 | 0,00 % | €6,80 | €6,80 | €6,80 | 0 |
| 2026-07-17 | €6,80 | -0,73 % | €6,80 | €6,80 | €6,70 | 3,50K |
| 2026-07-16 | €6,85 | -6,16 % | €7,15 | €7,15 | €6,65 | 9,50K |
| 2026-07-15 | €7,30 | -3,95 % | €7,40 | €7,40 | €7,30 | 1,00K |
| 2026-07-14 | €7,60 | -5,00 % | €7,80 | €7,80 | €7,30 | 5,50K |
| 2026-07-13 | €8,00 | 0,00 % | €8,25 | €8,25 | €7,90 | 4,50K |
| 2026-07-10 | €8,00 | +0,63 % | €8,00 | €8,00 | €8,00 | 1,00K |
| 2026-07-09 | €7,95 | +0,63 % | €7,95 | €7,95 | €7,85 | 2,00K |
| 2026-07-08 | €7,90 | +6,76 % | €7,15 | €7,90 | €7,05 | 10,50K |
| 2026-07-07 | €7,40 | +1,37 % | €7,40 | €7,40 | €7,40 | 2,00K |
| 2026-07-06 | €7,30 | +3,55 % | €7,20 | €7,35 | €7,20 | 3,50K |
| 2026-07-03 | €7,05 | 0,00 % | €7,05 | €7,05 | €7,05 | 0 |
| 2026-07-02 | €7,05 | 0,00 % | €7,05 | €7,05 | €7,05 | 9,50K |
| 2026-07-01 | €7,05 | +1,44 % | €6,90 | €7,05 | €6,90 | 2,00K |
| 2026-06-30 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,95 | 0 |
| 2026-06-29 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,95 | 0 |
| 2026-06-26 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,90 | 3,50K |
| 2026-06-25 | €6,95 | -0,71 % | €7,10 | €7,15 | €6,95 | 1,50K |
| 2026-06-24 | €7,00 | +0,72 % | €6,95 | €7,00 | €6,95 | 5,00K |
| 2026-06-23 | €6,95 | 0,00 % | €7,00 | €7,00 | €6,95 | 4,00K |
| 2026-06-22 | €6,95 | +3,73 % | €6,85 | €7,00 | €6,85 | 2,00K |
| 2026-06-19 | €6,70 | -2,90 % | €6,75 | €6,75 | €6,65 | 2,00K |
| 2026-06-18 | €6,90 | 0,00 % | €6,90 | €6,90 | €6,90 | 0 |
| 2026-06-17 | €6,90 | 0,00 % | €6,90 | €6,90 | €6,90 | 0 |
| 2026-06-16 | €6,90 | +2,22 % | €6,70 | €6,90 | €6,70 | 1,00K |
| 2026-06-15 | €6,75 | -2,17 % | €6,85 | €6,85 | €6,75 | 1,00K |
| 2026-06-12 | €6,90 | +2,22 % | €6,75 | €6,90 | €6,75 | 1,50K |
| 2026-06-11 | €6,75 | -5,59 % | €7,00 | €7,00 | €6,75 | 3,00K |
| 2026-06-10 | €7,15 | +2,14 % | €7,05 | €7,40 | €7,05 | 9,00K |
| 2026-06-09 | €7,00 | +2,94 % | €6,95 | €7,30 | €6,65 | 14,00K |
| 2026-06-08 | €6,80 | +10,57 % | €6,30 | €6,80 | €6,30 | 11,50K |
| 2026-06-05 | €6,15 | -1,60 % | €6,05 | €6,30 | €6,05 | 6,00K |
| 2026-06-04 | €6,25 | 0,00 % | €6,20 | €6,30 | €6,15 | 10,00K |
| 2026-06-03 | €6,25 | -0,79 % | €6,30 | €6,40 | €6,10 | 12,50K |
| 2026-06-02 | €6,30 | +8,62 % | €5,80 | €6,30 | €5,80 | 9,00K |
| 2026-06-01 | €5,80 | +1,75 % | €5,80 | €5,80 | €5,80 | 1,00K |
| 2026-05-29 | €5,70 | +1,79 % | €5,55 | €5,80 | €5,50 | 4,00K |
| 2026-05-28 | €5,60 | -0,88 % | €5,60 | €5,60 | €5,45 | 6,00K |