Fae Technology S.P.A FAE
MIL · Italien · Elektronische Technologie
€3,94+0,02 (+0,51 %)
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 | €3,92 | +0,77 % | €3,90 | €3,92 | €3,85 | 16,99K |
| 2026-09-29 | €3,89 | -0,51 % | €3,90 | €3,93 | €3,87 | 26,14K |
| 2026-09-28 | €3,91 | -0,51 % | €3,90 | €3,91 | €3,85 | 13,88K |
| 2026-09-25 | €3,93 | -0,25 % | €3,91 | €3,99 | €3,90 | 23,62K |
| 2026-09-24 | €3,94 | -0,76 % | €3,90 | €3,96 | €3,89 | 3,59K |
| 2026-09-23 | €3,97 | +0,51 % | €3,95 | €3,97 | €3,92 | 2,72K |
| 2026-09-22 | €3,95 | -1,74 % | €4,08 | €4,08 | €3,92 | 29,14K |
| 2026-09-21 | €4,02 | +1,26 % | €4,00 | €4,06 | €4,00 | 11,40K |
| 2026-09-18 | €3,97 | -0,25 % | €3,99 | €4,06 | €3,95 | 82,94K |
| 2026-09-17 | €3,98 | +0,76 % | €3,94 | €3,98 | €3,94 | 33,48K |
| 2026-09-16 | €3,95 | 0,00 % | €3,94 | €3,96 | €3,92 | 22,02K |
| 2026-09-15 | €3,95 | +0,51 % | €3,90 | €3,95 | €3,90 | 2,25K |
| 2026-09-14 | €3,93 | 0,00 % | €3,94 | €3,96 | €3,83 | 32,17K |
| 2026-09-11 | €3,93 | +0,51 % | €3,94 | €3,95 | €3,90 | 8,32K |
| 2026-09-10 | €3,91 | +1,30 % | €3,87 | €3,92 | €3,80 | 35,16K |
| 2026-09-09 | €3,86 | +1,58 % | €3,84 | €3,86 | €3,70 | 17,88K |
| 2026-09-08 | €3,80 | 0,00 % | €3,83 | €3,83 | €3,80 | 3,76K |
| 2026-09-07 | €3,80 | 0,00 % | €3,78 | €3,81 | €3,71 | 15,45K |
| 2026-09-04 | €3,80 | +0,26 % | €3,80 | €3,80 | €3,80 | 130 |
| 2026-09-03 | €3,79 | +0,80 % | €3,78 | €3,80 | €3,71 | 16,46K |
| 2026-09-02 | €3,76 | +0,53 % | €3,78 | €3,78 | €3,68 | 4,78K |
| 2026-09-01 | €3,74 | -2,60 % | €3,84 | €3,85 | €3,74 | 10,91K |
| 2026-08-31 | €3,84 | -2,78 % | €3,85 | €3,96 | €3,84 | 12,25K |
| 2026-08-28 | €3,95 | -0,75 % | €3,99 | €4,02 | €3,76 | 18,11K |
| 2026-08-27 | €3,98 | 0,00 % | €3,97 | €3,98 | €3,93 | 57,23K |
| 2026-08-26 | €3,98 | -1,00 % | €4,08 | €4,08 | €3,91 | 24,69K |
| 2026-08-25 | €4,02 | +2,55 % | €3,92 | €4,12 | €3,92 | 40,57K |
| 2026-08-24 | €3,92 | 0,00 % | €3,90 | €3,99 | €3,90 | 33,78K |
| 2026-08-21 | €3,92 | +0,26 % | €3,91 | €3,93 | €3,88 | 14,20K |
| 2026-08-20 | €3,91 | -0,26 % | €3,90 | €3,93 | €3,84 | 13,08K |
| 2026-08-19 | €3,92 | +1,03 % | €3,89 | €3,93 | €3,86 | 7,71K |
| 2026-08-18 | €3,88 | +0,52 % | €3,85 | €3,88 | €3,84 | 3,61K |
| 2026-08-17 | €3,86 | -1,03 % | €3,82 | €3,89 | €3,81 | 6,66K |
| 2026-08-14 | €3,90 | +1,83 % | €3,91 | €3,91 | €3,83 | 2,86K |
| 2026-08-13 | €3,83 | -1,29 % | €3,88 | €3,89 | €3,83 | 3,86K |
| 2026-08-12 | €3,88 | +0,52 % | €3,86 | €3,88 | €3,82 | 36,23K |
| 2026-08-11 | €3,86 | 0,00 % | €3,85 | €3,86 | €3,85 | 2,90K |
| 2026-08-10 | €3,86 | +4,32 % | €3,79 | €3,86 | €3,76 | 17,66K |
| 2026-08-07 | €3,70 | -2,12 % | €3,81 | €3,87 | €3,70 | 21,87K |
| 2026-08-06 | €3,78 | +3,28 % | €3,66 | €3,89 | €3,66 | 47,43K |
| 2026-08-05 | €3,66 | -2,92 % | €3,62 | €3,74 | €3,62 | 6,04K |
| 2026-08-04 | €3,77 | +1,62 % | €3,71 | €3,77 | €3,66 | 18,37K |
| 2026-08-03 | €3,71 | +0,27 % | €3,64 | €3,71 | €3,64 | 11,04K |
| 2026-07-31 | €3,70 | +0,27 % | €3,67 | €3,71 | €3,63 | 15,26K |
| 2026-07-30 | €3,69 | -0,54 % | €3,63 | €3,73 | €3,63 | 10,17K |
| 2026-07-29 | €3,71 | +0,82 % | €3,70 | €3,72 | €3,65 | 25,47K |
| 2026-07-28 | €3,68 | +0,55 % | €3,68 | €3,68 | €3,60 | 5,55K |
| 2026-07-27 | €3,66 | +0,83 % | €3,72 | €3,72 | €3,61 | 19,68K |
| 2026-07-24 | €3,63 | -0,27 % | €3,56 | €3,70 | €3,56 | 9,28K |
| 2026-07-23 | €3,64 | +2,25 % | €3,58 | €3,64 | €3,53 | 14,15K |
| 2026-07-22 | €3,56 | -2,47 % | €3,66 | €3,72 | €3,54 | 26,90K |
| 2026-07-21 | €3,65 | +2,53 % | €3,57 | €3,65 | €3,51 | 6,00K |
| 2026-07-20 | €3,56 | +2,30 % | €3,50 | €3,56 | €3,50 | 3,42K |
| 2026-07-17 | €3,48 | -2,79 % | €3,62 | €3,62 | €3,48 | 9,65K |
| 2026-07-16 | €3,58 | -2,72 % | €3,60 | €3,68 | €3,52 | 7,57K |
| 2026-07-15 | €3,68 | -0,54 % | €3,61 | €3,71 | €3,59 | 9,15K |
| 2026-07-14 | €3,70 | -0,27 % | €3,68 | €3,71 | €3,56 | 7,90K |
| 2026-07-13 | €3,71 | +0,27 % | €3,70 | €3,72 | €3,70 | 3,45K |
| 2026-07-10 | €3,70 | +0,27 % | €3,68 | €3,72 | €3,62 | 4,58K |
| 2026-07-09 | €3,69 | +0,82 % | €3,59 | €3,72 | €3,59 | 6,35K |
| 2026-07-08 | €3,66 | -1,08 % | €3,70 | €3,70 | €3,46 | 12,45K |
| 2026-07-07 | €3,70 | +2,78 % | €3,55 | €3,70 | €3,53 | 22,52K |
| 2026-07-06 | €3,60 | -0,83 % | €3,70 | €3,70 | €3,55 | 12,10K |
| 2026-07-03 | €3,63 | -1,89 % | €3,68 | €3,75 | €3,58 | 32,40K |
| 2026-07-02 | €3,70 | +0,54 % | €3,74 | €3,80 | €3,69 | 13,29K |
| 2026-07-01 | €3,68 | -4,42 % | €3,86 | €3,86 | €3,67 | 19,38K |
| 2026-06-30 | €3,85 | -0,26 % | €3,87 | €3,87 | €3,80 | 1,48K |
| 2026-06-29 | €3,86 | +0,78 % | €3,73 | €3,88 | €3,73 | 12,70K |
| 2026-06-26 | €3,83 | -1,03 % | €3,85 | €3,86 | €3,66 | 13,23K |
| 2026-06-25 | €3,87 | +2,38 % | €3,76 | €3,90 | €3,76 | 83,96K |
| 2026-06-24 | €3,78 | -0,26 % | €3,79 | €3,86 | €3,67 | 37,30K |
| 2026-06-23 | €3,79 | +3,55 % | €3,62 | €3,79 | €3,62 | 81,14K |
| 2026-06-22 | €3,66 | +0,27 % | €3,76 | €3,76 | €3,54 | 46,51K |
| 2026-06-19 | €3,65 | -3,95 % | €3,77 | €3,89 | €3,54 | 71,94K |
| 2026-06-18 | €3,80 | +1,33 % | €3,77 | €3,84 | €3,70 | 30,09K |
| 2026-06-17 | €3,75 | +1,35 % | €3,70 | €3,83 | €3,67 | 157,87K |
| 2026-06-16 | €3,70 | -1,33 % | €3,75 | €3,88 | €3,50 | 98,99K |
| 2026-06-15 | €3,75 | +10,62 % | €3,44 | €3,77 | €3,43 | 91,33K |
| 2026-06-12 | €3,39 | +5,94 % | €3,26 | €3,48 | €3,21 | 164,82K |
| 2026-06-11 | €3,20 | +4,23 % | €3,07 | €3,23 | €3,03 | 43,14K |
| 2026-06-10 | €3,07 | -1,60 % | €3,15 | €3,15 | €2,96 | 38,13K |
| 2026-06-09 | €3,12 | -2,80 % | €3,24 | €3,36 | €3,12 | 78,10K |
| 2026-06-08 | €3,21 | +5,94 % | €3,03 | €3,21 | €3,03 | 62,37K |
| 2026-06-05 | €3,03 | +3,06 % | €2,94 | €3,03 | €2,92 | 35,42K |
| 2026-06-04 | €2,94 | -0,68 % | €2,99 | €3,03 | €2,93 | 28,49K |
| 2026-06-03 | €2,96 | +2,42 % | €2,92 | €3,03 | €2,91 | 47,21K |
| 2026-06-02 | €2,89 | +0,35 % | €2,90 | €2,90 | €2,85 | 4,18K |
| 2026-06-01 | €2,88 | +0,35 % | €2,91 | €2,91 | €2,86 | 9,22K |
| 2026-05-29 | €2,87 | -0,35 % | €2,90 | €2,90 | €2,81 | 20,40K |
| 2026-05-28 | €2,88 | -0,69 % | €2,95 | €2,99 | €2,84 | 23,32K |