Gefran S.p.A. GE
MIL · Italien · Elektronische Technologie
€11,75-0,05 (-0,42 %)
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 | €11,75 | -0,42 % | €11,95 | €11,95 | €11,65 | 6,81K |
| 2026-09-30 | €11,80 | -1,26 % | €11,75 | €11,95 | €11,75 | 6,72K |
| 2026-09-29 | €11,95 | +2,14 % | €11,80 | €12,20 | €11,80 | 15,13K |
| 2026-09-28 | €11,70 | +1,74 % | €11,40 | €11,90 | €11,40 | 20,78K |
| 2026-09-25 | €11,50 | -0,86 % | €11,75 | €11,75 | €11,35 | 18,19K |
| 2026-09-24 | €11,60 | -7,20 % | €12,30 | €12,35 | €11,45 | 27,13K |
| 2026-09-23 | €12,50 | +2,46 % | €12,35 | €12,50 | €12,20 | 5,76K |
| 2026-09-22 | €12,20 | -0,41 % | €12,30 | €12,50 | €12,20 | 10,14K |
| 2026-09-21 | €12,25 | -0,41 % | €12,30 | €12,40 | €12,25 | 11,46K |
| 2026-09-18 | €12,30 | 0,00 % | €12,30 | €12,50 | €12,25 | 12,13K |
| 2026-09-17 | €12,30 | -1,20 % | €12,25 | €12,45 | €12,25 | 5,49K |
| 2026-09-16 | €12,45 | +2,47 % | €12,15 | €12,45 | €11,95 | 25,62K |
| 2026-09-15 | €12,15 | +1,67 % | €11,90 | €12,15 | €11,90 | 8,77K |
| 2026-09-14 | €11,95 | 0,00 % | €11,85 | €12,00 | €11,80 | 3,85K |
| 2026-09-11 | €11,95 | -1,65 % | €11,85 | €12,20 | €11,85 | 13,73K |
| 2026-09-10 | €12,15 | +0,41 % | €12,10 | €12,15 | €11,90 | 7,07K |
| 2026-09-09 | €12,10 | +2,54 % | €11,75 | €12,15 | €11,75 | 15,83K |
| 2026-09-08 | €11,80 | -0,42 % | €11,85 | €11,85 | €11,75 | 2,00K |
| 2026-09-07 | €11,85 | +0,42 % | €12,00 | €12,00 | €11,70 | 8,01K |
| 2026-09-04 | €11,80 | -1,67 % | €12,10 | €12,10 | €11,80 | 3,11K |
| 2026-09-03 | €12,00 | +2,13 % | €11,70 | €12,00 | €11,70 | 7,67K |
| 2026-09-02 | €11,75 | -3,29 % | €12,00 | €12,00 | €11,70 | 9,05K |
| 2026-09-01 | €12,15 | -2,80 % | €12,55 | €12,55 | €12,05 | 21,75K |
| 2026-08-31 | €12,50 | +3,31 % | €12,25 | €12,80 | €12,15 | 32,99K |
| 2026-08-28 | €12,10 | +0,83 % | €12,00 | €12,40 | €12,00 | 17,75K |
| 2026-08-27 | €12,00 | +6,67 % | €11,40 | €12,50 | €11,40 | 73,97K |
| 2026-08-26 | €11,25 | -0,44 % | €11,35 | €11,40 | €11,25 | 1,68K |
| 2026-08-25 | €11,30 | -0,88 % | €11,25 | €11,35 | €11,20 | 6,22K |
| 2026-08-24 | €11,40 | +4,59 % | €10,95 | €11,40 | €10,95 | 9,65K |
| 2026-08-21 | €10,90 | -1,36 % | €10,95 | €11,00 | €10,90 | 4,49K |
| 2026-08-20 | €11,05 | +0,45 % | €11,00 | €11,05 | €10,95 | 2,23K |
| 2026-08-19 | €11,00 | -1,35 % | €11,05 | €11,05 | €11,00 | 1,49K |
| 2026-08-18 | €11,15 | -0,45 % | €11,05 | €11,15 | €11,00 | 1,86K |
| 2026-08-17 | €11,20 | 0,00 % | €11,15 | €11,30 | €11,15 | 1,21K |
| 2026-08-14 | €11,20 | -0,44 % | €11,30 | €11,40 | €11,15 | 2,99K |
| 2026-08-13 | €11,25 | +0,45 % | €11,40 | €11,40 | €11,15 | 8,59K |
| 2026-08-12 | €11,20 | -0,88 % | €11,20 | €11,40 | €11,20 | 7,03K |
| 2026-08-11 | €11,30 | -1,31 % | €11,40 | €11,50 | €11,15 | 10,03K |
| 2026-08-10 | €11,45 | 0,00 % | €11,55 | €11,55 | €11,20 | 5,88K |
| 2026-08-07 | €11,45 | -0,87 % | €11,55 | €11,55 | €11,25 | 11,71K |
| 2026-08-06 | €11,55 | +3,59 % | €11,20 | €11,55 | €11,10 | 15,16K |
| 2026-08-05 | €11,15 | +1,83 % | €11,05 | €11,20 | €11,05 | 2,68K |
| 2026-08-04 | €10,95 | -2,67 % | €11,15 | €11,30 | €10,95 | 13,42K |
| 2026-08-03 | €11,25 | +2,74 % | €10,70 | €11,25 | €10,70 | 15,48K |
| 2026-07-31 | €10,95 | +2,34 % | €10,80 | €10,95 | €10,75 | 5,71K |
| 2026-07-30 | €10,70 | -2,73 % | €10,80 | €11,05 | €10,70 | 9,80K |
| 2026-07-29 | €11,00 | +0,46 % | €11,05 | €11,05 | €10,90 | 2,38K |
| 2026-07-28 | €10,95 | -0,45 % | €10,95 | €11,00 | €10,80 | 4,61K |
| 2026-07-27 | €11,00 | +0,46 % | €11,00 | €11,10 | €10,90 | 4,50K |
| 2026-07-24 | €10,95 | -0,90 % | €11,00 | €11,05 | €10,90 | 7,27K |
| 2026-07-23 | €11,05 | 0,00 % | €11,10 | €11,10 | €11,00 | 6,04K |
| 2026-07-22 | €11,05 | +0,45 % | €11,00 | €11,05 | €11,00 | 3,17K |
| 2026-07-21 | €11,00 | +0,46 % | €11,00 | €11,05 | €11,00 | 3,96K |
| 2026-07-20 | €10,95 | -0,90 % | €11,00 | €11,05 | €10,90 | 6,19K |
| 2026-07-17 | €11,05 | 0,00 % | €11,10 | €11,10 | €11,00 | 1,70K |
| 2026-07-16 | €11,05 | +0,45 % | €10,95 | €11,10 | €10,95 | 4,13K |
| 2026-07-15 | €11,00 | 0,00 % | €11,00 | €11,10 | €10,95 | 2,26K |
| 2026-07-14 | €11,00 | +1,38 % | €11,00 | €11,10 | €10,90 | 5,62K |
| 2026-07-13 | €10,85 | -1,36 % | €10,85 | €11,10 | €10,55 | 10,87K |
| 2026-07-10 | €11,00 | -0,45 % | €11,10 | €11,10 | €11,00 | 4,60K |
| 2026-07-09 | €11,05 | -0,90 % | €11,20 | €11,25 | €11,05 | 11,19K |
| 2026-07-08 | €11,15 | +0,90 % | €11,20 | €11,20 | €10,95 | 11,40K |
| 2026-07-07 | €11,05 | +2,79 % | €10,90 | €11,25 | €10,90 | 16,82K |
| 2026-07-06 | €10,75 | -3,59 % | €11,10 | €11,15 | €10,75 | 11,76K |
| 2026-07-03 | €11,15 | +3,72 % | €10,80 | €11,20 | €10,80 | 7,11K |
| 2026-07-02 | €10,75 | +0,47 % | €10,85 | €11,15 | €10,60 | 17,69K |
| 2026-07-01 | €10,70 | +0,47 % | €10,65 | €10,70 | €10,60 | 3,24K |
| 2026-06-30 | €10,65 | +0,47 % | €10,70 | €10,70 | €10,55 | 4,57K |
| 2026-06-29 | €10,60 | 0,00 % | €10,75 | €10,75 | €10,55 | 12,39K |
| 2026-06-26 | €10,60 | -0,47 % | €10,60 | €10,75 | €10,50 | 5,56K |
| 2026-06-25 | €10,65 | +0,95 % | €10,60 | €10,65 | €10,50 | 8,19K |
| 2026-06-24 | €10,55 | -0,47 % | €10,60 | €10,60 | €10,40 | 19,91K |
| 2026-06-23 | €10,60 | +0,95 % | €10,50 | €10,65 | €10,40 | 9,79K |
| 2026-06-22 | €10,50 | -2,33 % | €10,60 | €10,75 | €10,30 | 34,13K |
| 2026-06-19 | €10,75 | +1,90 % | €10,55 | €10,75 | €10,40 | 14,77K |
| 2026-06-18 | €10,55 | -0,94 % | €10,60 | €10,65 | €10,40 | 20,74K |
| 2026-06-17 | €10,65 | -0,47 % | €10,80 | €10,80 | €10,60 | 9,30K |
| 2026-06-16 | €10,70 | -0,93 % | €10,95 | €10,95 | €10,65 | 7,31K |
| 2026-06-15 | €10,80 | +0,93 % | €10,80 | €10,95 | €10,70 | 16,50K |
| 2026-06-12 | €10,70 | -1,38 % | €10,85 | €10,85 | €10,65 | 4,07K |
| 2026-06-11 | €10,85 | -1,36 % | €10,80 | €10,85 | €10,75 | 7,02K |
| 2026-06-10 | €11,00 | +0,92 % | €10,95 | €11,00 | €10,85 | 5,55K |
| 2026-06-09 | €10,90 | +0,46 % | €10,85 | €11,20 | €10,85 | 6,37K |
| 2026-06-08 | €10,85 | +1,40 % | €10,70 | €10,85 | €10,60 | 3,35K |
| 2026-06-05 | €10,70 | -2,28 % | €10,80 | €10,90 | €10,70 | 2,97K |
| 2026-06-04 | €10,95 | -0,90 % | €11,05 | €11,05 | €10,60 | 16,62K |
| 2026-06-03 | €11,05 | -1,78 % | €11,25 | €11,25 | €10,95 | 11,05K |
| 2026-06-02 | €11,25 | -1,32 % | €11,40 | €11,40 | €11,05 | 4,98K |
| 2026-06-01 | €11,40 | +0,44 % | €11,30 | €11,40 | €11,15 | 7,57K |
| 2026-05-29 | €11,35 | 0,00 % | €11,35 | €11,40 | €11,25 | 6,14K |