Gismondi 1754 S.p.A. GIS
MIL · Italien · Langlebige Konsumgüter
€1,56-0,04 (-2,50 %)
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 | €1,60 | 0,00 % | €1,60 | €1,60 | €1,60 | 0 |
| 2026-09-29 | €1,60 | 0,00 % | €1,60 | €1,60 | €1,60 | 0 |
| 2026-09-28 | €1,60 | -1,23 % | €1,60 | €1,60 | €1,60 | 3,60K |
| 2026-09-25 | €1,62 | -1,22 % | €1,56 | €1,62 | €1,56 | 1,60K |
| 2026-09-24 | €1,64 | 0,00 % | €1,64 | €1,64 | €1,64 | 0 |
| 2026-09-23 | €1,64 | +1,86 % | €1,56 | €1,64 | €1,56 | 4,00K |
| 2026-09-22 | €1,61 | -0,62 % | €1,58 | €1,61 | €1,58 | 1,60K |
| 2026-09-21 | €1,62 | +1,25 % | €1,62 | €1,62 | €1,62 | 400 |
| 2026-09-18 | €1,60 | +1,27 % | €1,58 | €1,60 | €1,58 | 1,60K |
| 2026-09-17 | €1,58 | +4,64 % | €1,52 | €1,58 | €1,52 | 4,00K |
| 2026-09-16 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 0 |
| 2026-09-15 | €1,51 | -2,58 % | €1,51 | €1,51 | €1,51 | 2,40K |
| 2026-09-14 | €1,55 | +1,31 % | €1,53 | €1,55 | €1,52 | 5,60K |
| 2026-09-11 | €1,53 | -0,65 % | €1,52 | €1,53 | €1,48 | 6,40K |
| 2026-09-10 | €1,54 | 0,00 % | €1,54 | €1,54 | €1,54 | 0 |
| 2026-09-09 | €1,54 | -3,14 % | €1,54 | €1,59 | €1,54 | 6,00K |
| 2026-09-08 | €1,59 | 0,00 % | €1,59 | €1,59 | €1,59 | 0 |
| 2026-09-07 | €1,59 | 0,00 % | €1,59 | €1,59 | €1,59 | 0 |
| 2026-09-04 | €1,59 | 0,00 % | €1,59 | €1,59 | €1,59 | 0 |
| 2026-09-03 | €1,59 | -0,62 % | €1,58 | €1,59 | €1,54 | 4,00K |
| 2026-09-02 | €1,60 | -0,62 % | €1,60 | €1,60 | €1,60 | 400 |
| 2026-09-01 | €1,61 | -0,62 % | €1,62 | €1,66 | €1,61 | 6,40K |
| 2026-08-31 | €1,62 | 0,00 % | €1,62 | €1,62 | €1,62 | 1,60K |
| 2026-08-28 | €1,62 | -1,82 % | €1,66 | €1,66 | €1,62 | 4,80K |
| 2026-08-27 | €1,65 | 0,00 % | €1,65 | €1,65 | €1,65 | 2,00K |
| 2026-08-26 | €1,65 | +3,12 % | €1,63 | €1,72 | €1,55 | 17,20K |
| 2026-08-25 | €1,60 | +3,23 % | €1,60 | €1,60 | €1,60 | 5,60K |
| 2026-08-24 | €1,55 | -3,13 % | €1,56 | €1,56 | €1,55 | 800 |
| 2026-08-21 | €1,60 | +1,27 % | €1,64 | €1,64 | €1,58 | 3,60K |
| 2026-08-20 | €1,58 | -3,07 % | €1,64 | €1,64 | €1,58 | 2,00K |
| 2026-08-19 | €1,63 | +1,24 % | €1,61 | €1,64 | €1,61 | 11,20K |
| 2026-08-18 | €1,61 | +5,92 % | €1,53 | €1,63 | €1,53 | 11,20K |
| 2026-08-17 | €1,52 | -1,94 % | €1,43 | €1,52 | €1,43 | 3,20K |
| 2026-08-14 | €1,55 | -1,27 % | €1,56 | €1,64 | €1,53 | 16,80K |
| 2026-08-13 | €1,57 | -1,87 % | €1,55 | €1,60 | €1,54 | 2,40K |
| 2026-08-12 | €1,60 | 0,00 % | €1,60 | €1,60 | €1,60 | 0 |
| 2026-08-11 | €1,60 | -1,23 % | €1,58 | €1,60 | €1,58 | 2,00K |
| 2026-08-10 | €1,62 | -0,61 % | €1,63 | €1,63 | €1,57 | 6,40K |
| 2026-08-07 | €1,63 | +1,87 % | €1,63 | €1,64 | €1,55 | 13,60K |
| 2026-08-06 | €1,60 | +1,91 % | €1,56 | €1,60 | €1,56 | 1,60K |
| 2026-08-05 | €1,57 | +2,61 % | €1,55 | €1,65 | €1,55 | 22,00K |
| 2026-08-04 | €1,53 | +6,99 % | €1,47 | €1,54 | €1,47 | 8,00K |
| 2026-08-03 | €1,43 | +3,62 % | €1,41 | €1,47 | €1,41 | 11,60K |
| 2026-07-31 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,38 | 0 |
| 2026-07-30 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,38 | 2,00K |
| 2026-07-29 | €1,38 | -5,48 % | €1,43 | €1,45 | €1,36 | 5,20K |
| 2026-07-28 | €1,46 | 0,00 % | €1,46 | €1,46 | €1,46 | 0 |
| 2026-07-27 | €1,46 | +2,10 % | €1,45 | €1,49 | €1,44 | 12,80K |
| 2026-07-24 | €1,43 | +2,14 % | €1,42 | €1,43 | €1,42 | 8,00K |
| 2026-07-23 | €1,40 | -2,10 % | €1,44 | €1,45 | €1,40 | 17,60K |
| 2026-07-22 | €1,43 | +8,33 % | €1,33 | €1,46 | €1,33 | 28,00K |
| 2026-07-21 | €1,32 | +5,60 % | €1,30 | €1,33 | €1,29 | 9,60K |
| 2026-07-20 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 400 |
| 2026-07-17 | €1,25 | -0,79 % | €1,26 | €1,26 | €1,25 | 5,60K |
| 2026-07-16 | €1,26 | -3,08 % | €1,26 | €1,26 | €1,26 | 1,60K |
| 2026-07-15 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 400 |
| 2026-07-14 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 1,20K |
| 2026-07-13 | €1,30 | +1,56 % | €1,30 | €1,30 | €1,30 | 800 |
| 2026-07-10 | €1,28 | 0,00 % | €1,28 | €1,28 | €1,28 | 0 |
| 2026-07-09 | €1,28 | -0,78 % | €1,28 | €1,28 | €1,28 | 2,00K |
| 2026-07-08 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,29 | 0 |
| 2026-07-07 | €1,29 | +3,20 % | €1,24 | €1,29 | €1,24 | 1,60K |
| 2026-07-06 | €1,25 | -0,79 % | €1,26 | €1,29 | €1,25 | 7,60K |
| 2026-07-03 | €1,26 | 0,00 % | €1,24 | €1,26 | €1,23 | 6,80K |
| 2026-07-02 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 5,60K |
| 2026-07-01 | €1,26 | -1,56 % | €1,28 | €1,28 | €1,25 | 6,80K |
| 2026-06-30 | €1,28 | 0,00 % | €1,28 | €1,28 | €1,28 | 0 |
| 2026-06-29 | €1,28 | -3,76 % | €1,30 | €1,30 | €1,28 | 3,20K |
| 2026-06-26 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-06-25 | €1,33 | -0,75 % | €1,33 | €1,33 | €1,33 | 2,00K |
| 2026-06-24 | €1,34 | -2,19 % | €1,34 | €1,34 | €1,34 | 400 |
| 2026-06-23 | €1,37 | +5,38 % | €1,34 | €1,37 | €1,34 | 10,80K |
| 2026-06-22 | €1,30 | -5,11 % | €1,35 | €1,41 | €1,30 | 13,20K |
| 2026-06-19 | €1,37 | -0,72 % | €1,37 | €1,37 | €1,36 | 4,80K |
| 2026-06-18 | €1,38 | 0,00 % | €1,40 | €1,42 | €1,38 | 10,40K |
| 2026-06-17 | €1,38 | +3,76 % | €1,33 | €1,38 | €1,33 | 8,00K |
| 2026-06-16 | €1,33 | +3,10 % | €1,29 | €1,33 | €1,24 | 13,20K |
| 2026-06-15 | €1,29 | -1,53 % | €1,29 | €1,29 | €1,29 | 400 |
| 2026-06-12 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-11 | €1,31 | +3,15 % | €1,28 | €1,31 | €1,28 | 2,40K |
| 2026-06-10 | €1,27 | -2,31 % | €1,31 | €1,31 | €1,27 | 1,60K |
| 2026-06-09 | €1,30 | -2,26 % | €1,33 | €1,33 | €1,30 | 2,40K |
| 2026-06-08 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-06-05 | €1,33 | +6,40 % | €1,25 | €1,33 | €1,25 | 13,20K |
| 2026-06-04 | €1,25 | -0,79 % | €1,26 | €1,26 | €1,25 | 2,00K |
| 2026-06-03 | €1,26 | -0,79 % | €1,28 | €1,28 | €1,26 | 4,00K |
| 2026-06-02 | €1,27 | -3,05 % | €1,28 | €1,31 | €1,26 | 10,40K |
| 2026-06-01 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-05-29 | €1,31 | +0,77 % | €1,27 | €1,33 | €1,26 | 10,00K |
| 2026-05-28 | €1,30 | 0,00 % | €1,28 | €1,31 | €1,28 | 3,20K |