Fincantieri S.p.A. FCT
MIL · Italien · Produzierendes Gewerbe
€12,37+0,33 (+2,70 %)
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 | €12,04 | -0,99 % | €12,25 | €12,36 | €11,99 | 2,24M |
| 2026-09-29 | €12,16 | +4,56 % | €11,57 | €12,34 | €11,23 | 5,28M |
| 2026-09-28 | €11,63 | -1,27 % | €11,88 | €11,88 | €11,61 | 1,61M |
| 2026-09-25 | €11,78 | +0,21 % | €11,89 | €11,94 | €11,55 | 2,98M |
| 2026-09-24 | €11,76 | -5,47 % | €12,31 | €12,31 | €11,72 | 4,20M |
| 2026-09-23 | €12,44 | +0,20 % | €12,35 | €12,52 | €12,00 | 2,58M |
| 2026-09-22 | €12,41 | -1,74 % | €12,66 | €12,69 | €12,36 | 1,30M |
| 2026-09-21 | €12,63 | +1,61 % | €12,43 | €12,64 | €12,26 | 1,74M |
| 2026-09-18 | €12,43 | -1,07 % | €12,55 | €12,68 | €12,38 | 1,44M |
| 2026-09-17 | €12,56 | +2,40 % | €12,34 | €12,67 | €12,34 | 1,67M |
| 2026-09-16 | €12,27 | -0,61 % | €12,35 | €12,44 | €12,15 | 1,16M |
| 2026-09-15 | €12,35 | +0,41 % | €12,30 | €12,52 | €12,18 | 1,53M |
| 2026-09-14 | €12,30 | -1,24 % | €12,31 | €12,69 | €12,06 | 1,64M |
| 2026-09-11 | €12,45 | +1,18 % | €12,21 | €12,45 | €12,21 | 1,10M |
| 2026-09-10 | €12,31 | +1,40 % | €12,20 | €12,39 | €12,06 | 1,15M |
| 2026-09-09 | €12,14 | -3,61 % | €12,69 | €12,69 | €12,10 | 1,49M |
| 2026-09-08 | €12,59 | +2,11 % | €12,31 | €12,65 | €12,30 | 1,38M |
| 2026-09-07 | €12,33 | +0,94 % | €12,24 | €12,43 | €12,19 | 824,13K |
| 2026-09-04 | €12,22 | +0,16 % | €12,22 | €12,32 | €12,09 | 804,07K |
| 2026-09-03 | €12,19 | +0,54 % | €12,19 | €12,43 | €12,07 | 1,17M |
| 2026-09-02 | €12,13 | -0,74 % | €12,16 | €12,19 | €11,98 | 1,38M |
| 2026-09-01 | €12,22 | -2,16 % | €12,40 | €12,44 | €12,13 | 1,62M |
| 2026-08-31 | €12,49 | -0,24 % | €12,49 | €12,60 | €12,32 | 1,20M |
| 2026-08-28 | €12,52 | -1,73 % | €12,85 | €12,85 | €12,48 | 1,19M |
| 2026-08-27 | €12,74 | -1,32 % | €12,95 | €13,05 | €12,70 | 1,44M |
| 2026-08-26 | €12,91 | +2,22 % | €12,73 | €13,05 | €12,64 | 2,29M |
| 2026-08-25 | €12,63 | +1,04 % | €12,52 | €12,86 | €12,48 | 1,54M |
| 2026-08-24 | €12,50 | +0,04 % | €12,65 | €12,69 | €12,40 | 1,82M |
| 2026-08-21 | €12,49 | +0,60 % | €12,43 | €12,49 | €12,27 | 1,13M |
| 2026-08-20 | €12,42 | +0,08 % | €12,43 | €12,57 | €12,22 | 2,01M |
| 2026-08-19 | €12,41 | -1,66 % | €12,65 | €12,68 | €12,41 | 1,44M |
| 2026-08-18 | €12,62 | -1,02 % | €12,74 | €12,85 | €12,60 | 1,83M |
| 2026-08-17 | €12,75 | -3,66 % | €13,28 | €13,38 | €12,75 | 3,37M |
| 2026-08-14 | €13,23 | +3,20 % | €12,93 | €13,39 | €12,87 | 3,31M |
| 2026-08-13 | €12,82 | +2,52 % | €12,51 | €12,86 | €12,51 | 1,80M |
| 2026-08-12 | €12,51 | -2,11 % | €12,82 | €12,82 | €12,51 | 1,95M |
| 2026-08-11 | €12,78 | +0,24 % | €12,74 | €12,92 | €12,72 | 1,99M |
| 2026-08-10 | €12,75 | -1,01 % | €12,90 | €12,96 | €12,75 | 2,14M |
| 2026-08-07 | €12,88 | -2,57 % | €13,27 | €13,31 | €12,83 | 3,23M |
| 2026-08-06 | €13,22 | -0,75 % | €13,29 | €13,47 | €13,22 | 2,21M |
| 2026-08-05 | €13,32 | -2,27 % | €13,70 | €13,77 | €13,32 | 2,91M |
| 2026-08-04 | €13,63 | +0,44 % | €13,59 | €13,85 | €13,48 | 3,59M |
| 2026-08-03 | €13,57 | +0,11 % | €13,68 | €13,73 | €13,41 | 3,31M |
| 2026-07-31 | €13,56 | +2,85 % | €13,37 | €13,94 | €13,30 | 5,61M |
| 2026-07-30 | €13,18 | +2,77 % | €12,82 | €13,22 | €12,66 | 4,73M |
| 2026-07-29 | €12,82 | 0,00 % | €12,91 | €13,24 | €12,27 | 5,29M |
| 2026-07-28 | €12,82 | -0,47 % | €13,00 | €13,10 | €12,70 | 2,56M |
| 2026-07-27 | €12,89 | +0,86 % | €12,98 | €13,07 | €12,68 | 1,97M |
| 2026-07-24 | €12,77 | +0,47 % | €12,77 | €12,82 | €12,52 | 1,65M |
| 2026-07-23 | €12,72 | -1,74 % | €12,95 | €13,10 | €12,72 | 2,51M |
| 2026-07-22 | €12,94 | +0,12 % | €12,99 | €13,09 | €12,82 | 2,46M |
| 2026-07-21 | €12,93 | +1,06 % | €12,89 | €13,20 | €12,68 | 3,90M |
| 2026-07-20 | €12,79 | +1,63 % | €12,59 | €13,02 | €12,43 | 3,65M |
| 2026-07-17 | €12,59 | +0,08 % | €12,47 | €12,59 | €12,15 | 4,00M |
| 2026-07-16 | €12,57 | +4,18 % | €12,10 | €12,57 | €11,99 | 4,56M |
| 2026-07-15 | €12,07 | +0,84 % | €12,00 | €12,15 | €11,80 | 3,01M |
| 2026-07-14 | €11,97 | +2,66 % | €11,81 | €12,11 | €11,40 | 3,64M |
| 2026-07-13 | €11,66 | +0,73 % | €11,68 | €11,80 | €11,47 | 2,57M |
| 2026-07-10 | €11,57 | -0,90 % | €11,82 | €11,99 | €11,45 | 3,38M |
| 2026-07-09 | €11,68 | -2,83 % | €12,28 | €12,35 | €11,60 | 3,97M |
| 2026-07-08 | €12,02 | -3,88 % | €12,60 | €12,76 | €11,88 | 5,81M |
| 2026-07-07 | €12,51 | +2,96 % | €12,34 | €13,05 | €12,06 | 11,58M |
| 2026-07-06 | €12,15 | +11,42 % | €11,36 | €12,41 | €11,31 | 9,56M |
| 2026-07-03 | €10,90 | +1,02 % | €10,85 | €11,11 | €10,81 | 2,68M |
| 2026-07-02 | €10,79 | +6,78 % | €10,08 | €10,99 | €10,00 | 5,47M |
| 2026-07-01 | €10,10 | +1,56 % | €9,98 | €10,30 | €9,85 | 2,65M |
| 2026-06-30 | €9,95 | +1,47 % | €9,89 | €10,00 | €9,68 | 2,28M |
| 2026-06-29 | €9,81 | -1,31 % | €10,00 | €10,01 | €9,77 | 2,85M |
| 2026-06-26 | €9,94 | -3,53 % | €10,15 | €10,20 | €9,62 | 5,68M |
| 2026-06-25 | €10,30 | -2,92 % | €10,76 | €10,82 | €10,30 | 3,52M |
| 2026-06-24 | €10,61 | -2,93 % | €10,91 | €10,91 | €10,57 | 3,20M |
| 2026-06-23 | €10,93 | -0,77 % | €10,91 | €11,08 | €10,79 | 2,37M |
| 2026-06-22 | €11,02 | -3,72 % | €11,49 | €11,49 | €10,87 | 4,14M |
| 2026-06-19 | €11,44 | +3,39 % | €10,98 | €11,47 | €10,97 | 4,41M |
| 2026-06-18 | €11,06 | -2,47 % | €11,35 | €11,40 | €11,00 | 1,70M |
| 2026-06-17 | €11,35 | -0,22 % | €11,35 | €11,43 | €11,27 | 1,24M |
| 2026-06-16 | €11,37 | +0,18 % | €11,44 | €11,66 | €11,27 | 2,24M |
| 2026-06-15 | €11,35 | -1,13 % | €11,68 | €11,70 | €11,34 | 1,96M |
| 2026-06-12 | €11,48 | +1,01 % | €11,50 | €11,63 | €11,31 | 2,66M |
| 2026-06-11 | €11,36 | +3,70 % | €10,91 | €11,56 | €10,88 | 5,08M |
| 2026-06-10 | €10,96 | +1,67 % | €10,78 | €11,05 | €10,78 | 1,97M |
| 2026-06-09 | €10,78 | -0,32 % | €10,77 | €11,10 | €10,72 | 2,56M |
| 2026-06-08 | €10,81 | -1,50 % | €10,97 | €10,97 | €10,69 | 1,94M |
| 2026-06-05 | €10,98 | +1,67 % | €10,90 | €11,09 | €10,77 | 2,10M |
| 2026-06-04 | €10,80 | -0,64 % | €10,88 | €11,00 | €10,72 | 2,07M |
| 2026-06-03 | €10,87 | -1,72 % | €11,07 | €11,23 | €10,87 | 2,46M |
| 2026-06-02 | €11,06 | -2,68 % | €11,45 | €11,46 | €11,06 | 2,47M |
| 2026-06-01 | €11,36 | -3,97 % | €11,86 | €11,88 | €11,31 | 2,80M |
| 2026-05-29 | €11,84 | -1,78 % | €12,10 | €12,10 | €11,80 | 2,96M |
| 2026-05-28 | €12,05 | +2,90 % | €11,75 | €12,15 | €11,72 | 2,39M |