Franchi Umberto Marmi SpA FUM
MIL · Italien · Nicht-Energie-Rohstoffe
€2,95-0,03 (-1,01 %)
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 | €2,98 | -2,30 % | €2,98 | €2,98 | €2,93 | 14,90K |
| 2026-09-29 | €3,05 | +2,35 % | €3,02 | €3,08 | €2,98 | 19,60K |
| 2026-09-28 | €2,98 | +0,34 % | €2,99 | €3,01 | €2,90 | 8,50K |
| 2026-09-25 | €2,97 | -1,66 % | €3,01 | €3,01 | €2,96 | 13,80K |
| 2026-09-24 | €3,02 | -0,98 % | €3,04 | €3,04 | €3,01 | 12,60K |
| 2026-09-23 | €3,05 | 0,00 % | €3,10 | €3,10 | €3,02 | 9,60K |
| 2026-09-22 | €3,05 | -3,17 % | €3,12 | €3,15 | €3,05 | 22,40K |
| 2026-09-21 | €3,15 | +1,94 % | €3,08 | €3,15 | €3,08 | 3,60K |
| 2026-09-18 | €3,09 | -1,59 % | €3,14 | €3,14 | €3,09 | 1,60K |
| 2026-09-17 | €3,14 | 0,00 % | €3,14 | €3,15 | €3,10 | 5,40K |
| 2026-09-16 | €3,14 | +0,64 % | €3,09 | €3,19 | €3,09 | 15,70K |
| 2026-09-15 | €3,12 | -0,95 % | €3,13 | €3,16 | €3,12 | 3,50K |
| 2026-09-14 | €3,15 | -0,32 % | €3,15 | €3,15 | €3,15 | 2,40K |
| 2026-09-11 | €3,16 | +1,28 % | €3,15 | €3,16 | €3,12 | 4,00K |
| 2026-09-10 | €3,12 | +0,65 % | €3,11 | €3,12 | €3,07 | 5,90K |
| 2026-09-09 | €3,10 | -1,90 % | €3,14 | €3,14 | €3,09 | 13,30K |
| 2026-09-08 | €3,16 | +1,28 % | €3,13 | €3,17 | €3,13 | 6,90K |
| 2026-09-07 | €3,12 | -0,32 % | €3,13 | €3,13 | €3,08 | 6,70K |
| 2026-09-04 | €3,13 | -0,63 % | €3,13 | €3,13 | €3,00 | 27,40K |
| 2026-09-03 | €3,15 | +0,96 % | €3,12 | €3,20 | €3,11 | 23,00K |
| 2026-09-02 | €3,12 | -5,45 % | €3,30 | €3,31 | €3,08 | 64,60K |
| 2026-09-01 | €3,30 | +1,54 % | €3,26 | €3,42 | €3,22 | 64,40K |
| 2026-08-31 | €3,25 | +2,52 % | €3,17 | €3,25 | €3,15 | 24,50K |
| 2026-08-28 | €3,17 | +0,32 % | €3,12 | €3,17 | €3,10 | 8,20K |
| 2026-08-27 | €3,16 | +0,32 % | €3,13 | €3,16 | €3,13 | 4,30K |
| 2026-08-26 | €3,15 | 0,00 % | €3,16 | €3,18 | €3,09 | 17,10K |
| 2026-08-25 | €3,15 | +1,61 % | €3,11 | €3,15 | €3,11 | 6,60K |
| 2026-08-24 | €3,10 | 0,00 % | €3,13 | €3,14 | €3,10 | 5,70K |
| 2026-08-21 | €3,10 | -1,59 % | €3,11 | €3,12 | €3,10 | 157,20K |
| 2026-08-20 | €3,15 | +0,32 % | €3,15 | €3,15 | €3,11 | 4,40K |
| 2026-08-19 | €3,14 | -0,63 % | €3,14 | €3,16 | €3,11 | 5,90K |
| 2026-08-18 | €3,16 | -0,32 % | €3,14 | €3,16 | €3,14 | 3,90K |
| 2026-08-17 | €3,17 | 0,00 % | €3,17 | €3,17 | €3,15 | 4,80K |
| 2026-08-14 | €3,17 | -0,31 % | €3,21 | €3,21 | €3,05 | 17,10K |
| 2026-08-13 | €3,18 | 0,00 % | €3,16 | €3,22 | €3,16 | 7,80K |
| 2026-08-12 | €3,18 | +0,32 % | €3,18 | €3,20 | €3,18 | 13,30K |
| 2026-08-11 | €3,17 | -1,55 % | €3,18 | €3,22 | €3,17 | 3,20K |
| 2026-08-10 | €3,22 | +1,26 % | €3,22 | €3,23 | €3,21 | 1,80K |
| 2026-08-07 | €3,18 | -0,31 % | €3,23 | €3,23 | €3,14 | 14,30K |
| 2026-08-06 | €3,19 | -0,93 % | €3,19 | €3,24 | €3,19 | 11,00K |
| 2026-08-05 | €3,22 | -1,53 % | €3,24 | €3,24 | €3,20 | 17,00K |
| 2026-08-04 | €3,27 | +0,93 % | €3,24 | €3,27 | €3,22 | 21,60K |
| 2026-08-03 | €3,24 | -1,22 % | €3,32 | €3,32 | €3,23 | 15,30K |
| 2026-07-31 | €3,28 | +0,61 % | €3,24 | €3,29 | €3,24 | 9,00K |
| 2026-07-30 | €3,26 | +0,31 % | €3,25 | €3,27 | €3,20 | 4,20K |
| 2026-07-29 | €3,25 | -1,22 % | €3,27 | €3,32 | €3,19 | 29,40K |
| 2026-07-28 | €3,29 | -1,79 % | €3,30 | €3,30 | €3,29 | 1,50K |
| 2026-07-27 | €3,35 | +0,60 % | €3,37 | €3,38 | €3,30 | 2,40K |
| 2026-07-24 | €3,33 | +0,60 % | €3,30 | €3,33 | €3,30 | 1,90K |
| 2026-07-23 | €3,31 | -0,60 % | €3,31 | €3,31 | €3,31 | 900 |
| 2026-07-22 | €3,33 | +0,60 % | €3,31 | €3,38 | €3,31 | 5,70K |
| 2026-07-21 | €3,31 | +0,30 % | €3,30 | €3,31 | €3,30 | 1,40K |
| 2026-07-20 | €3,30 | -0,90 % | €3,30 | €3,32 | €3,30 | 3,10K |
| 2026-07-17 | €3,33 | -1,48 % | €3,35 | €3,35 | €3,33 | 6,70K |
| 2026-07-16 | €3,38 | -0,29 % | €3,37 | €3,38 | €3,30 | 6,60K |
| 2026-07-15 | €3,39 | -3,14 % | €3,46 | €3,46 | €3,32 | 16,40K |
| 2026-07-14 | €3,50 | +0,57 % | €3,48 | €3,51 | €3,46 | 6,10K |
| 2026-07-13 | €3,48 | -1,69 % | €3,60 | €3,60 | €3,46 | 8,50K |
| 2026-07-10 | €3,54 | -0,84 % | €3,54 | €3,54 | €3,54 | 1,50K |
| 2026-07-09 | €3,57 | +1,13 % | €3,57 | €3,57 | €3,57 | 800 |
| 2026-07-08 | €3,53 | +0,28 % | €3,53 | €3,53 | €3,53 | 1,30K |
| 2026-07-07 | €3,52 | -0,56 % | €3,52 | €3,52 | €3,52 | 500 |
| 2026-07-06 | €3,54 | -0,28 % | €3,54 | €3,54 | €3,54 | 500 |
| 2026-07-03 | €3,55 | 0,00 % | €3,55 | €3,55 | €3,55 | 300 |
| 2026-07-02 | €3,55 | +0,57 % | €3,48 | €3,55 | €3,47 | 2,70K |
| 2026-07-01 | €3,53 | +0,86 % | €3,53 | €3,53 | €3,53 | 700 |
| 2026-06-30 | €3,50 | -0,85 % | €3,50 | €3,51 | €3,50 | 1,20K |
| 2026-06-29 | €3,53 | 0,00 % | €3,53 | €3,53 | €3,53 | 0 |
| 2026-06-26 | €3,53 | 0,00 % | €3,53 | €3,53 | €3,53 | 0 |
| 2026-06-25 | €3,53 | -0,28 % | €3,48 | €3,53 | €3,46 | 1,70K |
| 2026-06-24 | €3,54 | +1,72 % | €3,45 | €3,56 | €3,45 | 2,70K |
| 2026-06-23 | €3,48 | -1,69 % | €3,51 | €3,53 | €3,48 | 6,10K |
| 2026-06-22 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-06-19 | €3,54 | -1,12 % | €3,54 | €3,54 | €3,54 | 400 |
| 2026-06-18 | €3,58 | -0,56 % | €3,55 | €3,58 | €3,54 | 3,40K |
| 2026-06-17 | €3,60 | -1,37 % | €3,61 | €3,61 | €3,58 | 3,00K |
| 2026-06-16 | €3,65 | +1,39 % | €3,65 | €3,65 | €3,65 | 600 |
| 2026-06-15 | €3,60 | +0,84 % | €3,62 | €3,62 | €3,55 | 4,10K |
| 2026-06-12 | €3,57 | -0,83 % | €3,60 | €3,60 | €3,57 | 800 |
| 2026-06-11 | €3,60 | -0,55 % | €3,62 | €3,62 | €3,60 | 1,20K |
| 2026-06-10 | €3,62 | -1,36 % | €3,62 | €3,62 | €3,62 | 500 |
| 2026-06-09 | €3,67 | +0,27 % | €3,68 | €3,68 | €3,61 | 7,50K |
| 2026-06-08 | €3,66 | -0,27 % | €3,61 | €3,67 | €3,61 | 4,00K |
| 2026-06-05 | €3,67 | +1,10 % | €3,67 | €3,68 | €3,62 | 2,40K |
| 2026-06-04 | €3,63 | +0,28 % | €3,60 | €3,63 | €3,56 | 3,50K |
| 2026-06-03 | €3,62 | +0,56 % | €3,60 | €3,62 | €3,60 | 300 |
| 2026-06-02 | €3,60 | +1,41 % | €3,56 | €3,60 | €3,56 | 600 |
| 2026-06-01 | €3,55 | -1,39 % | €3,56 | €3,56 | €3,55 | 400 |
| 2026-05-29 | €3,60 | -1,10 % | €3,68 | €3,68 | €3,58 | 2,10K |
| 2026-05-28 | €3,64 | -0,55 % | €3,69 | €3,69 | €3,58 | 4,40K |