Finanza.tech S.p.A. FTC
MIL · Italien · Technologiedienstleistungen
€0,25000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €0,25 | -3,85 % | €0,26 | €0,28 | €0,25 | 81,00K |
| 2026-09-30 | €0,26 | -5,80 % | €0,28 | €0,29 | €0,26 | 129,00K |
| 2026-09-29 | €0,28 | -4,83 % | €0,28 | €0,30 | €0,28 | 161,00K |
| 2026-09-28 | €0,29 | +4,32 % | €0,28 | €0,29 | €0,28 | 21,00K |
| 2026-09-25 | €0,28 | -0,71 % | €0,27 | €0,28 | €0,27 | 69,00K |
| 2026-09-24 | €0,28 | +12,90 % | €0,25 | €0,28 | €0,25 | 30,00K |
| 2026-09-23 | €0,25 | +11,71 % | €0,23 | €0,25 | €0,23 | 53,00K |
| 2026-09-22 | €0,22 | -0,89 % | €0,23 | €0,24 | €0,21 | 43,00K |
| 2026-09-21 | €0,22 | +0,90 % | €0,22 | €0,24 | €0,21 | 128,00K |
| 2026-09-18 | €0,22 | -4,31 % | €0,23 | €0,23 | €0,22 | 83,00K |
| 2026-09-17 | €0,23 | +1,75 % | €0,23 | €0,25 | €0,22 | 83,00K |
| 2026-09-16 | €0,23 | -5,79 % | €0,24 | €0,24 | €0,22 | 9,00K |
| 2026-09-15 | €0,24 | +1,68 % | €0,24 | €0,26 | €0,24 | 77,00K |
| 2026-09-14 | €0,24 | -4,03 % | €0,25 | €0,25 | €0,23 | 32,00K |
| 2026-09-11 | €0,25 | +7,83 % | €0,22 | €0,25 | €0,22 | 34,00K |
| 2026-09-10 | €0,23 | +0,88 % | €0,22 | €0,24 | €0,22 | 78,00K |
| 2026-09-09 | €0,23 | -0,87 % | €0,23 | €0,24 | €0,22 | 32,00K |
| 2026-09-08 | €0,23 | -7,26 % | €0,24 | €0,24 | €0,23 | 54,00K |
| 2026-09-07 | €0,25 | -1,59 % | €0,25 | €0,25 | €0,24 | 11,00K |
| 2026-09-04 | €0,25 | -6,67 % | €0,26 | €0,26 | €0,25 | 7,00K |
| 2026-09-03 | €0,27 | 0,00 % | €0,27 | €0,27 | €0,27 | 0 |
| 2026-09-02 | €0,27 | 0,00 % | €0,27 | €0,27 | €0,27 | 0 |
| 2026-09-01 | €0,27 | -5,59 % | €0,28 | €0,28 | €0,27 | 8,00K |
| 2026-08-31 | €0,29 | -4,03 % | €0,29 | €0,30 | €0,28 | 130,00K |
| 2026-08-28 | €0,30 | +10,37 % | €0,28 | €0,30 | €0,28 | 110,00K |
| 2026-08-27 | €0,27 | -2,88 % | €0,28 | €0,31 | €0,27 | 93,00K |
| 2026-08-26 | €0,28 | +5,30 % | €0,26 | €0,28 | €0,25 | 148,00K |
| 2026-08-25 | €0,26 | +14,78 % | €0,23 | €0,26 | €0,23 | 74,00K |
| 2026-08-24 | €0,23 | -8,00 % | €0,24 | €0,25 | €0,22 | 71,00K |
| 2026-08-21 | €0,25 | -8,76 % | €0,27 | €0,27 | €0,24 | 157,00K |
| 2026-08-20 | €0,27 | -8,67 % | €0,30 | €0,31 | €0,27 | 188,00K |
| 2026-08-19 | €0,30 | +25,00 % | €0,25 | €0,30 | €0,24 | 125,00K |
| 2026-08-18 | €0,24 | +16,50 % | €0,21 | €0,24 | €0,20 | 60,00K |
| 2026-08-17 | €0,21 | +0,98 % | €0,21 | €0,22 | €0,20 | 56,00K |
| 2026-08-14 | €0,20 | -2,86 % | €0,21 | €0,22 | €0,20 | 77,00K |
| 2026-08-13 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-12 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-11 | €0,21 | -1,87 % | €0,21 | €0,21 | €0,21 | 5,00K |
| 2026-08-10 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 3,00K |
| 2026-08-07 | €0,21 | +1,90 % | €0,21 | €0,21 | €0,21 | 4,00K |
| 2026-08-06 | €0,21 | +5,00 % | €0,22 | €0,22 | €0,21 | 17,00K |
| 2026-08-05 | €0,20 | +1,01 % | €0,20 | €0,20 | €0,20 | 16,00K |
| 2026-08-04 | €0,20 | +3,12 % | €0,19 | €0,20 | €0,19 | 6,00K |
| 2026-08-03 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 2,00K |
| 2026-07-31 | €0,19 | -2,04 % | €0,19 | €0,19 | €0,19 | 2,00K |
| 2026-07-30 | €0,20 | 0,00 % | €0,19 | €0,20 | €0,19 | 22,00K |
| 2026-07-29 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-28 | €0,20 | -2,00 % | €0,20 | €0,20 | €0,20 | 2,00K |
| 2026-07-27 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-24 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-23 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-22 | €0,20 | +1,01 % | €0,20 | €0,20 | €0,20 | 7,00K |
| 2026-07-21 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-20 | €0,20 | -1,98 % | €0,20 | €0,20 | €0,20 | 14,00K |
| 2026-07-17 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-16 | €0,20 | -1,94 % | €0,20 | €0,20 | €0,20 | 2,00K |
| 2026-07-15 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-07-14 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-07-13 | €0,21 | +0,98 % | €0,20 | €0,21 | €0,20 | 7,00K |
| 2026-07-10 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-09 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-08 | €0,20 | 0,00 % | €0,20 | €0,21 | €0,20 | 11,00K |
| 2026-07-07 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 6,00K |
| 2026-07-06 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-03 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-02 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-01 | €0,20 | +0,99 % | €0,20 | €0,20 | €0,20 | 8,00K |
| 2026-06-30 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 24,00K |
| 2026-06-29 | €0,20 | -3,81 % | €0,21 | €0,21 | €0,20 | 18,00K |
| 2026-06-26 | €0,21 | -5,41 % | €0,22 | €0,22 | €0,21 | 10,00K |
| 2026-06-25 | €0,22 | -1,77 % | €0,22 | €0,22 | €0,22 | 24,00K |
| 2026-06-24 | €0,23 | +0,89 % | €0,22 | €0,23 | €0,22 | 24,00K |
| 2026-06-23 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-22 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-19 | €0,22 | +0,90 % | €0,22 | €0,22 | €0,22 | 17,00K |
| 2026-06-18 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-06-17 | €0,22 | -1,77 % | €0,22 | €0,22 | €0,22 | 12,00K |
| 2026-06-16 | €0,23 | +0,89 % | €0,23 | €0,23 | €0,23 | 16,00K |
| 2026-06-15 | €0,22 | +1,82 % | €0,22 | €0,23 | €0,22 | 17,00K |
| 2026-06-12 | €0,22 | +1,85 % | €0,21 | €0,22 | €0,21 | 21,00K |
| 2026-06-11 | €0,22 | -1,82 % | €0,22 | €0,22 | €0,21 | 18,00K |
| 2026-06-10 | €0,22 | -6,78 % | €0,23 | €0,24 | €0,22 | 48,00K |
| 2026-06-09 | €0,24 | +1,72 % | €0,24 | €0,24 | €0,24 | 1,00K |
| 2026-06-08 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-05 | €0,23 | +1,75 % | €0,23 | €0,23 | €0,23 | 4,00K |
| 2026-06-04 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-06-03 | €0,23 | +2,70 % | €0,22 | €0,23 | €0,22 | 33,00K |
| 2026-06-02 | €0,22 | +0,91 % | €0,22 | €0,23 | €0,22 | 32,00K |
| 2026-06-01 | €0,22 | -5,98 % | €0,23 | €0,23 | €0,22 | 22,00K |
| 2026-05-29 | €0,23 | -4,88 % | €0,24 | €0,24 | €0,23 | 18,00K |