Gentili Mosconi-s.P.A. GM
MIL · Italien · Langlebige Konsumgüter
€2,68+0,02 (+0,75 %)
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 | €2,66 | -1,48 % | €2,66 | €2,70 | €2,65 | 5,95K |
| 2026-09-29 | €2,70 | -4,59 % | €2,77 | €2,84 | €2,70 | 3,91K |
| 2026-09-28 | €2,83 | +3,66 % | €2,67 | €2,90 | €2,67 | 12,07K |
| 2026-09-25 | €2,73 | -2,50 % | €2,74 | €2,76 | €2,68 | 3,32K |
| 2026-09-24 | €2,80 | -4,44 % | €2,86 | €2,90 | €2,80 | 3,31K |
| 2026-09-23 | €2,93 | -2,33 % | €2,93 | €2,93 | €2,90 | 2,16K |
| 2026-09-22 | €3,00 | 0,00 % | €2,98 | €3,00 | €2,98 | 4,00K |
| 2026-09-21 | €3,00 | -0,33 % | €3,00 | €3,00 | €2,87 | 9,36K |
| 2026-09-18 | €3,01 | 0,00 % | €3,01 | €3,01 | €3,01 | 0 |
| 2026-09-17 | €3,01 | -0,33 % | €3,01 | €3,01 | €3,00 | 3,00K |
| 2026-09-16 | €3,02 | -0,66 % | €3,04 | €3,04 | €2,96 | 2,50K |
| 2026-09-15 | €3,04 | -0,33 % | €3,00 | €3,04 | €3,00 | 1,97K |
| 2026-09-14 | €3,05 | +0,66 % | €3,05 | €3,05 | €3,05 | 3,41K |
| 2026-09-11 | €3,03 | -0,98 % | €3,03 | €3,03 | €3,03 | 300 |
| 2026-09-10 | €3,06 | +0,33 % | €3,05 | €3,06 | €3,04 | 3,51K |
| 2026-09-09 | €3,05 | +1,67 % | €3,04 | €3,05 | €3,00 | 5,00K |
| 2026-09-08 | €3,00 | -1,64 % | €2,94 | €3,05 | €2,79 | 19,46K |
| 2026-09-07 | €3,05 | +1,33 % | €3,05 | €3,05 | €3,05 | 5 |
| 2026-09-04 | €3,01 | -1,31 % | €3,08 | €3,08 | €3,01 | 188 |
| 2026-09-03 | €3,05 | 0,00 % | €2,92 | €3,05 | €2,92 | 10,19K |
| 2026-09-02 | €3,05 | 0,00 % | €3,05 | €3,05 | €3,05 | 0 |
| 2026-09-01 | €3,05 | 0,00 % | €3,05 | €3,05 | €3,05 | 0 |
| 2026-08-31 | €3,05 | 0,00 % | €2,98 | €3,05 | €2,98 | 2,65K |
| 2026-08-28 | €3,05 | -0,33 % | €3,05 | €3,05 | €3,05 | 140 |
| 2026-08-27 | €3,06 | -0,97 % | €2,98 | €3,06 | €2,97 | 3,31K |
| 2026-08-26 | €3,09 | -0,32 % | €3,09 | €3,09 | €3,09 | 100 |
| 2026-08-25 | €3,10 | +1,64 % | €3,10 | €3,10 | €3,10 | 50 |
| 2026-08-24 | €3,05 | +0,66 % | €3,06 | €3,06 | €2,96 | 408 |
| 2026-08-21 | €3,03 | 0,00 % | €3,03 | €3,03 | €3,03 | 0 |
| 2026-08-20 | €3,03 | +1,68 % | €3,05 | €3,05 | €2,93 | 1,49K |
| 2026-08-19 | €2,98 | 0,00 % | €2,98 | €3,00 | €2,98 | 272 |
| 2026-08-18 | €2,98 | -5,40 % | €3,08 | €3,08 | €2,86 | 8,33K |
| 2026-08-17 | €3,15 | 0,00 % | €3,15 | €3,15 | €3,15 | 0 |
| 2026-08-14 | €3,15 | -1,56 % | €3,12 | €3,15 | €3,09 | 3,50K |
| 2026-08-13 | €3,20 | +0,31 % | €3,18 | €3,20 | €3,12 | 5,35K |
| 2026-08-12 | €3,19 | +0,31 % | €3,12 | €3,19 | €3,12 | 602 |
| 2026-08-11 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-10 | €3,18 | -0,31 % | €3,12 | €3,18 | €3,12 | 1,60K |
| 2026-08-07 | €3,19 | +0,63 % | €3,19 | €3,19 | €3,10 | 1,60K |
| 2026-08-06 | €3,17 | +1,60 % | €3,17 | €3,17 | €3,17 | 2 |
| 2026-08-05 | €3,12 | -2,19 % | €3,20 | €3,20 | €3,12 | 1,65K |
| 2026-08-04 | €3,19 | 0,00 % | €3,19 | €3,19 | €3,19 | 0 |
| 2026-08-03 | €3,19 | 0,00 % | €3,15 | €3,19 | €3,15 | 150 |
| 2026-07-31 | €3,19 | +0,31 % | €3,19 | €3,19 | €3,19 | 2 |
| 2026-07-30 | €3,18 | +0,32 % | €3,19 | €3,19 | €3,10 | 104 |
| 2026-07-29 | €3,17 | -2,16 % | €3,28 | €3,28 | €3,17 | 1,66K |
| 2026-07-28 | €3,24 | +1,89 % | €3,24 | €3,24 | €3,24 | 3 |
| 2026-07-27 | €3,18 | -2,15 % | €3,18 | €3,29 | €3,18 | 3,47K |
| 2026-07-24 | €3,25 | +2,20 % | €3,18 | €3,25 | €3,18 | 1,28K |
| 2026-07-23 | €3,18 | 0,00 % | €3,17 | €3,18 | €3,17 | 2,10K |
| 2026-07-22 | €3,18 | +0,95 % | €3,22 | €3,22 | €3,09 | 504 |
| 2026-07-21 | €3,15 | 0,00 % | €3,15 | €3,15 | €3,15 | 936 |
| 2026-07-20 | €3,15 | -4,26 % | €3,22 | €3,29 | €3,15 | 4,70K |
| 2026-07-17 | €3,29 | 0,00 % | €3,22 | €3,29 | €3,22 | 1,65K |
| 2026-07-16 | €3,29 | 0,00 % | €3,22 | €3,29 | €3,22 | 2,67K |
| 2026-07-15 | €3,29 | 0,00 % | €3,22 | €3,29 | €3,22 | 2,31K |
| 2026-07-14 | €3,29 | +2,81 % | €3,22 | €3,25 | €3,13 | 7,71K |
| 2026-07-13 | €3,20 | -2,14 % | €3,30 | €3,30 | €3,09 | 3,43K |
| 2026-07-10 | €3,27 | 0,00 % | €3,34 | €3,34 | €3,20 | 3,33K |
| 2026-07-09 | €3,27 | +0,62 % | €3,30 | €3,30 | €3,26 | 1,52K |
| 2026-07-08 | €3,25 | +0,31 % | €3,30 | €3,30 | €3,17 | 5,43K |
| 2026-07-07 | €3,24 | -2,70 % | €3,36 | €3,36 | €3,16 | 6,89K |
| 2026-07-06 | €3,33 | -2,63 % | €3,42 | €3,42 | €3,25 | 6,24K |
| 2026-07-03 | €3,42 | -0,58 % | €3,49 | €3,49 | €3,36 | 5,79K |
| 2026-07-02 | €3,44 | -0,58 % | €3,50 | €3,50 | €3,38 | 6,89K |
| 2026-07-01 | €3,46 | -1,14 % | €3,50 | €3,50 | €3,35 | 2,96K |
| 2026-06-30 | €3,50 | +0,86 % | €3,54 | €3,54 | €3,40 | 208 |
| 2026-06-29 | €3,47 | -2,25 % | €3,59 | €3,59 | €3,47 | 3,78K |
| 2026-06-26 | €3,55 | -0,56 % | €3,49 | €3,58 | €3,41 | 6,02K |
| 2026-06-25 | €3,57 | +0,28 % | €3,56 | €3,60 | €3,48 | 4,86K |
| 2026-06-24 | €3,56 | +1,71 % | €3,53 | €3,56 | €3,50 | 2,43K |
| 2026-06-23 | €3,50 | +0,57 % | €3,47 | €3,56 | €3,47 | 120,54K |
| 2026-06-22 | €3,48 | +0,87 % | €3,48 | €3,56 | €3,44 | 12,50K |
| 2026-06-19 | €3,45 | 0,00 % | €3,45 | €3,45 | €3,45 | 4,60K |
| 2026-06-18 | €3,45 | +0,88 % | €3,34 | €3,45 | €3,34 | 4,93K |
| 2026-06-17 | €3,42 | +0,29 % | €3,41 | €3,42 | €3,33 | 4,21K |
| 2026-06-16 | €3,41 | +1,49 % | €3,29 | €3,41 | €3,29 | 10,72K |
| 2026-06-15 | €3,36 | -0,59 % | €3,39 | €3,39 | €3,36 | 8,38K |
| 2026-06-12 | €3,38 | -0,29 % | €3,31 | €3,38 | €3,31 | 1,32K |
| 2026-06-11 | €3,39 | +0,30 % | €3,35 | €3,39 | €3,35 | 5,00K |
| 2026-06-10 | €3,38 | +0,90 % | €3,37 | €3,38 | €3,35 | 20,01K |
| 2026-06-09 | €3,35 | +1,21 % | €3,25 | €3,38 | €3,24 | 8,14K |
| 2026-06-08 | €3,31 | -2,93 % | €3,41 | €3,41 | €3,31 | 2,53K |
| 2026-06-05 | €3,41 | -0,29 % | €3,34 | €3,43 | €3,34 | 13,95K |
| 2026-06-04 | €3,42 | +1,18 % | €3,37 | €3,43 | €3,37 | 11,70K |
| 2026-06-03 | €3,38 | -0,29 % | €3,39 | €3,40 | €3,28 | 16,94K |
| 2026-06-02 | €3,39 | +0,59 % | €3,38 | €3,40 | €3,38 | 7,61K |
| 2026-06-01 | €3,37 | +5,31 % | €3,24 | €3,39 | €3,24 | 14,52K |
| 2026-05-29 | €3,20 | +2,24 % | €3,12 | €3,20 | €3,12 | 11,05K |
| 2026-05-28 | €3,13 | +0,64 % | €3,11 | €3,13 | €3,11 | 4,00K |