eVISO SpA EVISO
MIL · Italien · Versorger
€9,24-0,94 (-9,23 %)
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 | €9,24 | -9,23 % | €10,00 | €10,14 | €9,20 | 28,65K |
| 2026-09-30 | €10,18 | +6,04 % | €9,67 | €10,18 | €9,67 | 7,19K |
| 2026-09-29 | €9,60 | +1,05 % | €9,58 | €9,61 | €9,41 | 11,71K |
| 2026-09-28 | €9,50 | -4,52 % | €9,80 | €9,98 | €9,34 | 14,98K |
| 2026-09-25 | €9,95 | 0,00 % | €9,95 | €10,16 | €9,80 | 10,93K |
| 2026-09-24 | €9,95 | -4,14 % | €10,28 | €10,30 | €9,80 | 22,14K |
| 2026-09-23 | €10,38 | -1,33 % | €10,52 | €10,70 | €10,14 | 17,80K |
| 2026-09-22 | €10,52 | 0,00 % | €10,52 | €10,76 | €10,52 | 16,92K |
| 2026-09-21 | €10,52 | -1,50 % | €10,62 | €10,70 | €10,42 | 12,37K |
| 2026-09-18 | €10,68 | -0,19 % | €10,82 | €10,82 | €10,56 | 7,07K |
| 2026-09-17 | €10,70 | -1,11 % | €10,82 | €10,96 | €10,58 | 14,95K |
| 2026-09-16 | €10,82 | -0,55 % | €11,12 | €11,12 | €10,68 | 7,62K |
| 2026-09-15 | €10,88 | -3,20 % | €11,10 | €11,10 | €10,48 | 9,64K |
| 2026-09-14 | €11,24 | -2,26 % | €11,50 | €11,52 | €11,00 | 12,35K |
| 2026-09-11 | €11,50 | +4,93 % | €11,00 | €11,50 | €11,00 | 20,49K |
| 2026-09-10 | €10,96 | +4,58 % | €10,60 | €10,96 | €10,56 | 21,70K |
| 2026-09-09 | €10,48 | -6,43 % | €11,24 | €11,60 | €10,24 | 60,47K |
| 2026-09-08 | €11,20 | +2,19 % | €10,98 | €11,20 | €10,72 | 45,91K |
| 2026-09-07 | €10,96 | +3,59 % | €10,60 | €10,96 | €10,60 | 34,04K |
| 2026-09-04 | €10,58 | +1,15 % | €10,34 | €10,78 | €10,34 | 17,95K |
| 2026-09-03 | €10,46 | +0,38 % | €10,30 | €10,46 | €10,30 | 5,61K |
| 2026-09-02 | €10,42 | +1,17 % | €10,44 | €10,48 | €10,26 | 10,46K |
| 2026-09-01 | €10,30 | -0,96 % | €10,40 | €10,40 | €10,24 | 6,07K |
| 2026-08-31 | €10,40 | +1,96 % | €10,24 | €10,48 | €10,06 | 14,99K |
| 2026-08-28 | €10,20 | -0,39 % | €10,30 | €10,46 | €9,90 | 35,35K |
| 2026-08-27 | €10,24 | -2,48 % | €10,50 | €10,50 | €10,12 | 8,18K |
| 2026-08-26 | €10,50 | +1,94 % | €10,20 | €10,50 | €10,20 | 10,56K |
| 2026-08-25 | €10,30 | +2,79 % | €10,06 | €10,30 | €10,06 | 14,21K |
| 2026-08-24 | €10,02 | +0,60 % | €9,96 | €10,20 | €9,96 | 15,38K |
| 2026-08-21 | €9,96 | +0,40 % | €9,92 | €9,96 | €9,77 | 12,90K |
| 2026-08-20 | €9,92 | 0,00 % | €9,92 | €9,92 | €9,88 | 4,10K |
| 2026-08-19 | €9,92 | +0,40 % | €9,76 | €9,92 | €9,74 | 5,66K |
| 2026-08-18 | €9,88 | -0,20 % | €9,90 | €9,93 | €9,80 | 8,70K |
| 2026-08-17 | €9,90 | +0,61 % | €9,78 | €9,90 | €9,78 | 13,59K |
| 2026-08-14 | €9,84 | -0,40 % | €9,75 | €9,88 | €9,61 | 10,73K |
| 2026-08-13 | €9,88 | +4,22 % | €9,49 | €9,89 | €9,37 | 25,00K |
| 2026-08-12 | €9,48 | +1,07 % | €9,36 | €9,50 | €9,35 | 5,65K |
| 2026-08-11 | €9,38 | -0,85 % | €9,51 | €9,53 | €9,33 | 6,35K |
| 2026-08-10 | €9,46 | -3,27 % | €9,64 | €9,70 | €9,33 | 13,02K |
| 2026-08-07 | €9,78 | +1,14 % | €9,63 | €9,78 | €9,63 | 11,08K |
| 2026-08-06 | €9,67 | -0,31 % | €9,71 | €9,76 | €9,58 | 17,01K |
| 2026-08-05 | €9,70 | +1,57 % | €9,60 | €9,71 | €9,60 | 14,25K |
| 2026-08-04 | €9,55 | -1,55 % | €9,61 | €9,72 | €9,55 | 7,27K |
| 2026-08-03 | €9,70 | +1,36 % | €9,68 | €9,70 | €9,57 | 7,67K |
| 2026-07-31 | €9,57 | +0,74 % | €9,42 | €9,67 | €9,42 | 8,09K |
| 2026-07-30 | €9,50 | -1,96 % | €9,44 | €9,62 | €9,36 | 10,55K |
| 2026-07-29 | €9,69 | +2,65 % | €9,56 | €9,69 | €9,29 | 10,60K |
| 2026-07-28 | €9,44 | -0,63 % | €9,59 | €9,65 | €9,44 | 4,84K |
| 2026-07-27 | €9,50 | -0,63 % | €9,55 | €9,74 | €9,47 | 6,30K |
| 2026-07-24 | €9,56 | -0,93 % | €9,42 | €9,70 | €9,40 | 4,61K |
| 2026-07-23 | €9,65 | +0,21 % | €9,66 | €9,66 | €9,44 | 5,68K |
| 2026-07-22 | €9,63 | +0,42 % | €9,58 | €9,73 | €9,43 | 7,51K |
| 2026-07-21 | €9,59 | 0,00 % | €9,55 | €9,60 | €9,47 | 4,37K |
| 2026-07-20 | €9,59 | -0,10 % | €9,50 | €9,71 | €9,39 | 9,59K |
| 2026-07-17 | €9,60 | +0,31 % | €9,60 | €9,64 | €9,30 | 12,61K |
| 2026-07-16 | €9,57 | +0,42 % | €9,54 | €9,73 | €9,40 | 6,66K |
| 2026-07-15 | €9,53 | -2,46 % | €9,77 | €9,78 | €9,52 | 8,52K |
| 2026-07-14 | €9,77 | +2,84 % | €9,35 | €9,79 | €9,35 | 26,77K |
| 2026-07-13 | €9,50 | +0,42 % | €9,30 | €9,50 | €9,30 | 8,38K |
| 2026-07-10 | €9,46 | +1,18 % | €9,35 | €9,46 | €9,31 | 8,87K |
| 2026-07-09 | €9,35 | +0,54 % | €9,22 | €9,37 | €9,22 | 10,74K |
| 2026-07-08 | €9,30 | +3,45 % | €8,83 | €9,30 | €8,83 | 11,03K |
| 2026-07-07 | €8,99 | -0,33 % | €8,92 | €9,10 | €8,92 | 5,97K |
| 2026-07-06 | €9,02 | -3,53 % | €9,43 | €9,43 | €8,78 | 15,70K |
| 2026-07-03 | €9,35 | +0,54 % | €9,21 | €9,40 | €9,21 | 6,96K |
| 2026-07-02 | €9,30 | +1,64 % | €9,39 | €9,40 | €9,22 | 12,02K |
| 2026-07-01 | €9,15 | +1,33 % | €9,12 | €9,40 | €9,02 | 22,65K |
| 2026-06-30 | €9,03 | +2,38 % | €8,88 | €9,12 | €8,88 | 10,95K |
| 2026-06-29 | €8,82 | +1,50 % | €8,76 | €8,92 | €8,67 | 6,03K |
| 2026-06-26 | €8,69 | +0,12 % | €8,76 | €8,76 | €8,50 | 3,19K |
| 2026-06-25 | €8,68 | +1,17 % | €8,66 | €8,73 | €8,55 | 4,98K |
| 2026-06-24 | €8,58 | +2,14 % | €8,44 | €8,69 | €8,36 | 8,72K |
| 2026-06-23 | €8,40 | -0,94 % | €8,51 | €8,62 | €8,35 | 20,70K |
| 2026-06-22 | €8,48 | -6,71 % | €9,18 | €9,24 | €8,40 | 46,97K |
| 2026-06-19 | €9,09 | -2,15 % | €9,25 | €9,43 | €9,09 | 12,94K |
| 2026-06-18 | €9,29 | -2,11 % | €9,50 | €9,52 | €9,28 | 10,00K |
| 2026-06-17 | €9,49 | -0,84 % | €9,56 | €9,57 | €9,35 | 5,77K |
| 2026-06-16 | €9,57 | +2,46 % | €9,45 | €9,59 | €9,30 | 19,43K |
| 2026-06-15 | €9,34 | -2,30 % | €9,58 | €9,59 | €9,32 | 16,95K |
| 2026-06-12 | €9,56 | +1,16 % | €9,47 | €9,59 | €9,26 | 17,26K |
| 2026-06-11 | €9,45 | -3,18 % | €9,71 | €9,85 | €9,33 | 38,11K |
| 2026-06-10 | €9,76 | +1,99 % | €9,68 | €9,77 | €9,47 | 10,77K |
| 2026-06-09 | €9,57 | +0,31 % | €9,50 | €9,68 | €9,50 | 11,91K |
| 2026-06-08 | €9,54 | +1,49 % | €9,42 | €9,54 | €9,16 | 6,13K |
| 2026-06-05 | €9,40 | +1,62 % | €9,45 | €9,48 | €9,07 | 21,43K |
| 2026-06-04 | €9,25 | -5,13 % | €9,72 | €9,78 | €9,15 | 28,45K |
| 2026-06-03 | €9,75 | -0,71 % | €9,82 | €9,94 | €9,55 | 14,59K |
| 2026-06-02 | €9,82 | +0,82 % | €9,87 | €9,90 | €9,69 | 11,58K |
| 2026-06-01 | €9,74 | -1,12 % | €9,94 | €9,95 | €9,73 | 8,59K |
| 2026-05-29 | €9,85 | 0,00 % | €9,72 | €9,96 | €9,72 | 23,26K |