Geox S.p.A. GEO
MIL · Italien · Kurzlebige Konsumgüter
€0,2730-0,01 (-1,80 %)
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 | €0,27 | -1,98 % | €0,28 | €0,28 | €0,27 | 357,71K |
| 2026-09-30 | €0,28 | -1,59 % | €0,28 | €0,29 | €0,28 | 520,96K |
| 2026-09-29 | €0,28 | -0,35 % | €0,29 | €0,29 | €0,28 | 271,44K |
| 2026-09-28 | €0,28 | -0,18 % | €0,29 | €0,29 | €0,28 | 188,10K |
| 2026-09-25 | €0,28 | -0,35 % | €0,28 | €0,29 | €0,28 | 90,86K |
| 2026-09-24 | €0,28 | -1,21 % | €0,29 | €0,29 | €0,28 | 170,51K |
| 2026-09-23 | €0,29 | -1,20 % | €0,29 | €0,29 | €0,29 | 126,81K |
| 2026-09-22 | €0,29 | -0,85 % | €0,29 | €0,29 | €0,29 | 270,28K |
| 2026-09-21 | €0,29 | +0,17 % | €0,29 | €0,30 | €0,29 | 276,90K |
| 2026-09-18 | €0,29 | -0,51 % | €0,29 | €0,29 | €0,29 | 173,10K |
| 2026-09-17 | €0,30 | +1,90 % | €0,29 | €0,30 | €0,29 | 395,91K |
| 2026-09-16 | €0,29 | +1,05 % | €0,29 | €0,29 | €0,28 | 240,17K |
| 2026-09-15 | €0,29 | -1,54 % | €0,29 | €0,29 | €0,29 | 140,20K |
| 2026-09-14 | €0,29 | -1,52 % | €0,30 | €0,30 | €0,29 | 511,32K |
| 2026-09-11 | €0,30 | +0,34 % | €0,29 | €0,30 | €0,29 | 237,74K |
| 2026-09-10 | €0,29 | +0,34 % | €0,29 | €0,30 | €0,29 | 743,38K |
| 2026-09-09 | €0,29 | +5,00 % | €0,28 | €0,30 | €0,28 | 1,32M |
| 2026-09-08 | €0,28 | -0,71 % | €0,28 | €0,28 | €0,28 | 109,49K |
| 2026-09-07 | €0,28 | -0,18 % | €0,29 | €0,29 | €0,28 | 123,73K |
| 2026-09-04 | €0,28 | +0,89 % | €0,28 | €0,28 | €0,28 | 113,38K |
| 2026-09-03 | €0,28 | -0,18 % | €0,28 | €0,28 | €0,28 | 109,22K |
| 2026-09-02 | €0,28 | -0,71 % | €0,28 | €0,28 | €0,28 | 316,37K |
| 2026-09-01 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 97,05K |
| 2026-08-31 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,28 | 136,85K |
| 2026-08-28 | €0,28 | +0,18 % | €0,28 | €0,29 | €0,28 | 115,79K |
| 2026-08-27 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,28 | 236,29K |
| 2026-08-26 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 195,97K |
| 2026-08-25 | €0,28 | -0,18 % | €0,28 | €0,28 | €0,28 | 547,21K |
| 2026-08-24 | €0,28 | -0,18 % | €0,28 | €0,28 | €0,28 | 48,69K |
| 2026-08-21 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,28 | 129,33K |
| 2026-08-20 | €0,28 | -0,18 % | €0,28 | €0,28 | €0,28 | 120,29K |
| 2026-08-19 | €0,28 | +1,26 % | €0,28 | €0,28 | €0,28 | 115,20K |
| 2026-08-18 | €0,28 | -2,29 % | €0,28 | €0,28 | €0,28 | 340,86K |
| 2026-08-17 | €0,28 | -1,22 % | €0,28 | €0,29 | €0,28 | 133,79K |
| 2026-08-14 | €0,29 | -1,03 % | €0,29 | €0,29 | €0,28 | 184,49K |
| 2026-08-13 | €0,29 | +2,11 % | €0,28 | €0,29 | €0,28 | 142,16K |
| 2026-08-12 | €0,28 | -1,39 % | €0,29 | €0,29 | €0,28 | 106,90K |
| 2026-08-11 | €0,29 | -0,17 % | €0,29 | €0,29 | €0,29 | 36,32K |
| 2026-08-10 | €0,29 | -0,35 % | €0,29 | €0,29 | €0,28 | 347,77K |
| 2026-08-07 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,28 | 156,11K |
| 2026-08-06 | €0,29 | +0,17 % | €0,29 | €0,29 | €0,28 | 290,50K |
| 2026-08-05 | €0,29 | +0,35 % | €0,28 | €0,29 | €0,28 | 179,51K |
| 2026-08-04 | €0,29 | +0,88 % | €0,29 | €0,29 | €0,28 | 203,61K |
| 2026-08-03 | €0,29 | +2,33 % | €0,28 | €0,29 | €0,28 | 351,10K |
| 2026-07-31 | €0,28 | -0,53 % | €0,28 | €0,28 | €0,28 | 303,69K |
| 2026-07-30 | €0,28 | -1,41 % | €0,28 | €0,28 | €0,28 | 139,56K |
| 2026-07-29 | €0,28 | +0,18 % | €0,28 | €0,28 | €0,28 | 244,06K |
| 2026-07-28 | €0,28 | +0,89 % | €0,28 | €0,28 | €0,28 | 196,21K |
| 2026-07-27 | €0,28 | -0,18 % | €0,28 | €0,28 | €0,28 | 102,27K |
| 2026-07-24 | €0,28 | +0,18 % | €0,27 | €0,28 | €0,27 | 308,83K |
| 2026-07-23 | €0,28 | -0,53 % | €0,28 | €0,29 | €0,28 | 373,26K |
| 2026-07-22 | €0,28 | +1,07 % | €0,28 | €0,29 | €0,28 | 345,59K |
| 2026-07-21 | €0,28 | -1,06 % | €0,28 | €0,29 | €0,28 | 252,50K |
| 2026-07-20 | €0,28 | -1,22 % | €0,28 | €0,29 | €0,28 | 61,18K |
| 2026-07-17 | €0,29 | -0,52 % | €0,28 | €0,29 | €0,28 | 80,12K |
| 2026-07-16 | €0,29 | +1,77 % | €0,28 | €0,29 | €0,28 | 197,59K |
| 2026-07-15 | €0,28 | +0,71 % | €0,28 | €0,29 | €0,28 | 44,09K |
| 2026-07-14 | €0,28 | -0,18 % | €0,28 | €0,29 | €0,28 | 176,50K |
| 2026-07-13 | €0,28 | -2,60 % | €0,29 | €0,29 | €0,28 | 192,24K |
| 2026-07-10 | €0,29 | +1,58 % | €0,28 | €0,29 | €0,28 | 92,01K |
| 2026-07-09 | €0,28 | -1,56 % | €0,29 | €0,29 | €0,28 | 117,26K |
| 2026-07-08 | €0,29 | -0,34 % | €0,29 | €0,29 | €0,28 | 229,57K |
| 2026-07-07 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 298,67K |
| 2026-07-06 | €0,29 | +1,75 % | €0,28 | €0,29 | €0,28 | 581,14K |
| 2026-07-03 | €0,28 | +3,83 % | €0,27 | €0,29 | €0,27 | 355,27K |
| 2026-07-02 | €0,27 | -0,90 % | €0,28 | €0,28 | €0,27 | 549,99K |
| 2026-07-01 | €0,28 | +0,36 % | €0,27 | €0,28 | €0,27 | 242,93K |
| 2026-06-30 | €0,28 | -0,36 % | €0,28 | €0,28 | €0,27 | 39,35K |
| 2026-06-29 | €0,28 | +0,54 % | €0,28 | €0,28 | €0,27 | 116,52K |
| 2026-06-26 | €0,28 | -0,36 % | €0,27 | €0,28 | €0,27 | 325,48K |
| 2026-06-25 | €0,28 | +1,47 % | €0,27 | €0,28 | €0,27 | 206,66K |
| 2026-06-24 | €0,27 | -1,27 % | €0,28 | €0,28 | €0,27 | 180,89K |
| 2026-06-23 | €0,28 | -2,30 % | €0,28 | €0,28 | €0,28 | 286,66K |
| 2026-06-22 | €0,28 | -2,59 % | €0,29 | €0,29 | €0,28 | 217,62K |
| 2026-06-19 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,28 | 347,66K |
| 2026-06-18 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,28 | 407,53K |
| 2026-06-17 | €0,29 | -0,34 % | €0,29 | €0,29 | €0,28 | 407,80K |
| 2026-06-16 | €0,29 | +2,11 % | €0,28 | €0,29 | €0,28 | 1,01M |
| 2026-06-15 | €0,28 | +1,79 % | €0,28 | €0,28 | €0,28 | 465,43K |
| 2026-06-12 | €0,28 | +1,09 % | €0,27 | €0,28 | €0,27 | 405,81K |
| 2026-06-11 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,27 | 271,14K |
| 2026-06-10 | €0,28 | +0,55 % | €0,27 | €0,28 | €0,27 | 335,94K |
| 2026-06-09 | €0,27 | -0,91 % | €0,27 | €0,28 | €0,27 | 203,81K |
| 2026-06-08 | €0,28 | +0,73 % | €0,28 | €0,28 | €0,27 | 215,41K |
| 2026-06-05 | €0,27 | -0,36 % | €0,28 | €0,28 | €0,27 | 242,82K |
| 2026-06-04 | €0,28 | +1,48 % | €0,27 | €0,28 | €0,27 | 299,27K |
| 2026-06-03 | €0,27 | +0,56 % | €0,27 | €0,28 | €0,27 | 315,30K |
| 2026-06-02 | €0,27 | -0,37 % | €0,27 | €0,27 | €0,27 | 306,30K |
| 2026-06-01 | €0,27 | -3,22 % | €0,28 | €0,28 | €0,27 | 289,24K |
| 2026-05-29 | €0,28 | +2,19 % | €0,27 | €0,28 | €0,27 | 708,14K |