Fine Foods & Pharmaceuticals N.T.M. SpA FF
MIL · Italien · Gesundheitstechnologie
€6,96-0,08 (-1,14 %)
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 | €6,96 | -1,14 % | €7,04 | €7,06 | €6,86 | 48,87K |
| 2026-09-30 | €7,04 | -1,40 % | €7,16 | €7,22 | €7,02 | 14,91K |
| 2026-09-29 | €7,14 | +0,56 % | €7,18 | €7,18 | €7,08 | 9,90K |
| 2026-09-28 | €7,10 | 0,00 % | €7,38 | €7,38 | €7,08 | 13,74K |
| 2026-09-25 | €7,10 | -1,11 % | €7,22 | €7,30 | €7,06 | 14,62K |
| 2026-09-24 | €7,18 | -1,10 % | €7,26 | €7,30 | €7,16 | 18,31K |
| 2026-09-23 | €7,26 | +0,83 % | €7,20 | €7,26 | €7,14 | 11,73K |
| 2026-09-22 | €7,20 | -0,55 % | €7,20 | €7,26 | €7,14 | 20,66K |
| 2026-09-21 | €7,24 | +3,13 % | €7,10 | €7,44 | €7,08 | 32,18K |
| 2026-09-18 | €7,02 | -1,13 % | €7,10 | €7,18 | €7,02 | 45,23K |
| 2026-09-17 | €7,10 | +2,31 % | €6,94 | €7,18 | €6,94 | 35,15K |
| 2026-09-16 | €6,94 | +0,29 % | €7,00 | €7,02 | €6,88 | 13,33K |
| 2026-09-15 | €6,92 | -0,86 % | €6,98 | €7,06 | €6,92 | 26,77K |
| 2026-09-14 | €6,98 | +1,75 % | €7,00 | €7,08 | €6,94 | 27,62K |
| 2026-09-11 | €6,86 | -2,56 % | €7,02 | €7,14 | €6,86 | 43,55K |
| 2026-09-10 | €7,04 | -3,83 % | €7,26 | €7,34 | €7,04 | 57,70K |
| 2026-09-09 | €7,32 | -2,14 % | €7,48 | €7,58 | €7,14 | 171,38K |
| 2026-09-08 | €7,48 | -9,44 % | €8,16 | €8,34 | €7,40 | 135,84K |
| 2026-09-07 | €8,26 | +0,49 % | €8,30 | €8,32 | €8,06 | 40,10K |
| 2026-09-04 | €8,22 | 0,00 % | €8,34 | €8,38 | €8,22 | 14,04K |
| 2026-09-03 | €8,22 | -3,07 % | €8,48 | €8,48 | €8,18 | 20,61K |
| 2026-09-02 | €8,48 | -2,53 % | €8,62 | €8,70 | €8,28 | 52,81K |
| 2026-09-01 | €8,70 | -1,58 % | €8,78 | €8,86 | €8,66 | 11,26K |
| 2026-08-31 | €8,84 | -0,90 % | €8,94 | €8,94 | €8,78 | 9,59K |
| 2026-08-28 | €8,92 | +1,13 % | €8,90 | €8,98 | €8,86 | 12,52K |
| 2026-08-27 | €8,82 | +1,15 % | €8,72 | €8,82 | €8,70 | 10,25K |
| 2026-08-26 | €8,72 | +0,46 % | €8,80 | €8,80 | €8,70 | 12,55K |
| 2026-08-25 | €8,68 | +2,36 % | €8,58 | €8,70 | €8,58 | 12,84K |
| 2026-08-24 | €8,48 | -0,70 % | €8,60 | €8,62 | €8,48 | 8,77K |
| 2026-08-21 | €8,54 | -0,23 % | €8,66 | €8,66 | €8,52 | 8,64K |
| 2026-08-20 | €8,56 | 0,00 % | €8,64 | €8,66 | €8,44 | 12,11K |
| 2026-08-19 | €8,56 | +0,23 % | €8,54 | €8,62 | €8,46 | 4,70K |
| 2026-08-18 | €8,54 | -0,70 % | €8,60 | €8,64 | €8,48 | 13,21K |
| 2026-08-17 | €8,60 | 0,00 % | €8,54 | €8,72 | €8,52 | 14,71K |
| 2026-08-14 | €8,60 | 0,00 % | €8,54 | €8,80 | €8,46 | 37,41K |
| 2026-08-13 | €8,60 | +1,18 % | €8,60 | €8,72 | €8,54 | 22,28K |
| 2026-08-12 | €8,50 | +0,47 % | €8,52 | €8,64 | €8,38 | 31,81K |
| 2026-08-11 | €8,46 | +1,93 % | €8,36 | €8,58 | €8,34 | 30,73K |
| 2026-08-10 | €8,30 | +0,97 % | €8,34 | €8,40 | €8,26 | 14,01K |
| 2026-08-07 | €8,22 | -0,72 % | €8,26 | €8,42 | €8,22 | 13,68K |
| 2026-08-06 | €8,28 | +0,49 % | €8,36 | €8,44 | €8,24 | 13,14K |
| 2026-08-05 | €8,24 | +0,24 % | €8,24 | €8,38 | €8,24 | 17,56K |
| 2026-08-04 | €8,22 | -1,44 % | €8,40 | €8,44 | €8,22 | 25,33K |
| 2026-08-03 | €8,34 | +0,72 % | €8,34 | €8,44 | €8,26 | 30,58K |
| 2026-07-31 | €8,28 | +0,24 % | €8,36 | €8,44 | €8,22 | 35,14K |
| 2026-07-30 | €8,26 | +1,23 % | €8,28 | €8,42 | €8,20 | 27,45K |
| 2026-07-29 | €8,16 | -0,97 % | €8,20 | €8,36 | €8,16 | 17,97K |
| 2026-07-28 | €8,24 | 0,00 % | €8,24 | €8,40 | €8,20 | 23,80K |
| 2026-07-27 | €8,24 | 0,00 % | €8,34 | €8,48 | €8,18 | 31,58K |
| 2026-07-24 | €8,24 | -3,06 % | €8,60 | €8,60 | €8,14 | 32,71K |
| 2026-07-23 | €8,50 | -1,62 % | €8,56 | €8,68 | €8,50 | 25,42K |
| 2026-07-22 | €8,64 | -0,23 % | €8,68 | €8,78 | €8,54 | 25,97K |
| 2026-07-21 | €8,66 | 0,00 % | €8,66 | €8,74 | €8,56 | 27,92K |
| 2026-07-20 | €8,66 | -2,26 % | €8,86 | €8,94 | €8,66 | 24,18K |
| 2026-07-17 | €8,86 | -2,21 % | €8,94 | €9,02 | €8,76 | 45,17K |
| 2026-07-16 | €9,06 | -0,22 % | €9,10 | €9,18 | €8,86 | 42,08K |
| 2026-07-15 | €9,08 | -0,44 % | €9,20 | €9,20 | €8,90 | 40,96K |
| 2026-07-14 | €9,12 | +0,44 % | €9,08 | €9,18 | €9,00 | 15,69K |
| 2026-07-13 | €9,08 | +1,57 % | €8,96 | €9,14 | €8,94 | 20,51K |
| 2026-07-10 | €8,94 | -1,76 % | €9,08 | €9,20 | €8,94 | 39,79K |
| 2026-07-09 | €9,10 | +1,34 % | €8,86 | €9,14 | €8,86 | 19,80K |
| 2026-07-08 | €8,98 | +0,22 % | €9,08 | €9,22 | €8,84 | 37,94K |
| 2026-07-07 | €8,96 | -2,18 % | €9,28 | €9,28 | €8,86 | 53,07K |
| 2026-07-06 | €9,16 | +0,88 % | €9,20 | €9,32 | €8,98 | 79,98K |
| 2026-07-03 | €9,08 | +2,02 % | €8,90 | €9,20 | €8,88 | 131,60K |
| 2026-07-02 | €8,90 | +2,77 % | €8,66 | €8,90 | €8,50 | 60,19K |
| 2026-07-01 | €8,66 | -0,23 % | €8,66 | €8,76 | €8,60 | 19,97K |
| 2026-06-30 | €8,68 | -2,47 % | €8,96 | €8,96 | €8,58 | 30,43K |
| 2026-06-29 | €8,90 | +0,45 % | €8,76 | €8,90 | €8,74 | 29,14K |
| 2026-06-26 | €8,86 | -0,23 % | €8,94 | €9,00 | €8,76 | 36,40K |
| 2026-06-25 | €8,88 | -0,67 % | €8,82 | €9,02 | €8,80 | 42,57K |
| 2026-06-24 | €8,94 | +1,13 % | €8,96 | €9,00 | €8,80 | 15,85K |
| 2026-06-23 | €8,84 | +0,45 % | €8,70 | €8,98 | €8,64 | 33,72K |
| 2026-06-22 | €8,80 | 0,00 % | €8,90 | €8,96 | €8,68 | 31,02K |
| 2026-06-19 | €8,80 | +0,92 % | €8,78 | €8,88 | €8,72 | 47,64K |
| 2026-06-18 | €8,72 | -0,46 % | €8,80 | €8,88 | €8,70 | 29,24K |
| 2026-06-17 | €8,76 | -3,74 % | €9,10 | €9,28 | €8,76 | 40,93K |
| 2026-06-16 | €9,10 | +0,44 % | €9,18 | €9,44 | €9,10 | 104,46K |
| 2026-06-15 | €9,06 | +1,34 % | €9,20 | €9,20 | €8,92 | 29,22K |
| 2026-06-12 | €8,94 | +3,71 % | €8,50 | €9,02 | €8,50 | 39,61K |
| 2026-06-11 | €8,62 | -0,69 % | €8,70 | €8,74 | €8,58 | 49,67K |
| 2026-06-10 | €8,68 | +0,46 % | €8,76 | €8,76 | €8,58 | 58,28K |
| 2026-06-09 | €8,64 | +2,13 % | €8,48 | €8,72 | €8,46 | 64,14K |
| 2026-06-08 | €8,46 | -1,63 % | €8,54 | €8,70 | €8,36 | 25,04K |
| 2026-06-05 | €8,60 | -0,46 % | €8,64 | €8,80 | €8,60 | 34,53K |
| 2026-06-04 | €8,64 | -0,23 % | €8,66 | €8,70 | €8,60 | 33,35K |
| 2026-06-03 | €8,66 | -3,56 % | €9,02 | €9,02 | €8,66 | 34,28K |
| 2026-06-02 | €8,98 | +1,58 % | €8,94 | €9,06 | €8,94 | 20,25K |
| 2026-06-01 | €8,84 | -3,07 % | €9,14 | €9,14 | €8,84 | 30,14K |
| 2026-05-29 | €9,12 | 0,00 % | €9,18 | €9,26 | €9,12 | 35,97K |