GPI SpA GPI
MIL · Italien · Kommerzielle Dienstleistungen
€14,14-0,12 (-0,84 %)
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 | €14,14 | -0,84 % | €14,30 | €14,32 | €14,12 | 26,27K |
| 2026-09-30 | €14,26 | +0,71 % | €14,30 | €14,30 | €14,04 | 29,68K |
| 2026-09-29 | €14,16 | +0,71 % | €14,32 | €14,38 | €14,00 | 33,80K |
| 2026-09-28 | €14,06 | -0,71 % | €14,26 | €14,28 | €14,06 | 4,77K |
| 2026-09-25 | €14,16 | -0,42 % | €14,30 | €14,42 | €14,16 | 7,41K |
| 2026-09-24 | €14,22 | -1,39 % | €14,34 | €14,36 | €14,22 | 11,17K |
| 2026-09-23 | €14,42 | +1,84 % | €14,20 | €14,42 | €14,20 | 11,23K |
| 2026-09-22 | €14,16 | -1,26 % | €14,28 | €14,42 | €14,16 | 15,99K |
| 2026-09-21 | €14,34 | -0,14 % | €14,42 | €14,50 | €14,32 | 7,91K |
| 2026-09-18 | €14,36 | -0,28 % | €14,42 | €14,50 | €14,20 | 18,44K |
| 2026-09-17 | €14,40 | +0,14 % | €14,42 | €14,64 | €14,40 | 32,20K |
| 2026-09-16 | €14,38 | +1,84 % | €14,26 | €14,42 | €14,18 | 24,80K |
| 2026-09-15 | €14,12 | +0,14 % | €14,02 | €14,32 | €14,02 | 19,92K |
| 2026-09-14 | €14,10 | -0,98 % | €14,28 | €14,36 | €14,00 | 20,64K |
| 2026-09-11 | €14,24 | +2,45 % | €13,96 | €14,48 | €13,96 | 35,10K |
| 2026-09-10 | €13,90 | +4,51 % | €13,50 | €14,00 | €13,50 | 31,73K |
| 2026-09-09 | €13,30 | -2,21 % | €13,56 | €13,62 | €13,30 | 10,71K |
| 2026-09-08 | €13,60 | +0,15 % | €13,50 | €13,70 | €13,48 | 16,30K |
| 2026-09-07 | €13,58 | -0,29 % | €13,42 | €13,58 | €13,18 | 12,69K |
| 2026-09-04 | €13,62 | +1,19 % | €13,62 | €13,68 | €13,46 | 9,03K |
| 2026-09-03 | €13,46 | +1,20 % | €13,40 | €13,46 | €13,20 | 6,76K |
| 2026-09-02 | €13,30 | -1,19 % | €13,46 | €13,50 | €13,30 | 4,03K |
| 2026-09-01 | €13,46 | -1,03 % | €13,68 | €13,68 | €13,44 | 12,97K |
| 2026-08-31 | €13,60 | -1,88 % | €13,76 | €13,80 | €13,60 | 7,28K |
| 2026-08-28 | €13,86 | 0,00 % | €13,88 | €13,92 | €13,80 | 11,82K |
| 2026-08-27 | €13,86 | -0,86 % | €14,02 | €14,02 | €13,82 | 20,50K |
| 2026-08-26 | €13,98 | -0,14 % | €14,00 | €14,08 | €13,92 | 23,70K |
| 2026-08-25 | €14,00 | +0,14 % | €13,84 | €14,04 | €13,82 | 19,82K |
| 2026-08-24 | €13,98 | -0,29 % | €13,94 | €14,00 | €13,82 | 19,47K |
| 2026-08-21 | €14,02 | +0,86 % | €13,88 | €14,08 | €13,86 | 16,66K |
| 2026-08-20 | €13,90 | 0,00 % | €13,84 | €13,98 | €13,80 | 17,34K |
| 2026-08-19 | €13,90 | +0,87 % | €13,88 | €13,94 | €13,70 | 19,79K |
| 2026-08-18 | €13,78 | +1,32 % | €13,50 | €13,88 | €13,44 | 25,86K |
| 2026-08-17 | €13,60 | -1,59 % | €13,80 | €13,84 | €13,60 | 16,95K |
| 2026-08-14 | €13,82 | +1,02 % | €13,70 | €13,94 | €13,66 | 12,07K |
| 2026-08-13 | €13,68 | -0,44 % | €13,80 | €13,92 | €13,64 | 22,43K |
| 2026-08-12 | €13,74 | -0,72 % | €13,82 | €13,90 | €13,74 | 15,81K |
| 2026-08-11 | €13,84 | +0,58 % | €13,86 | €14,00 | €13,76 | 23,81K |
| 2026-08-10 | €13,76 | -1,57 % | €14,04 | €14,10 | €13,76 | 26,57K |
| 2026-08-07 | €13,98 | +2,34 % | €13,66 | €13,98 | €13,60 | 33,97K |
| 2026-08-06 | €13,66 | -0,29 % | €13,66 | €13,76 | €13,60 | 17,75K |
| 2026-08-05 | €13,70 | -0,15 % | €13,72 | €13,82 | €13,60 | 32,39K |
| 2026-08-04 | €13,72 | -0,15 % | €13,64 | €13,76 | €13,60 | 20,34K |
| 2026-08-03 | €13,74 | +0,29 % | €14,02 | €14,02 | €13,62 | 17,39K |
| 2026-07-31 | €13,70 | +0,29 % | €13,66 | €13,86 | €13,56 | 21,20K |
| 2026-07-30 | €13,66 | +0,15 % | €13,56 | €13,96 | €13,56 | 22,75K |
| 2026-07-29 | €13,64 | +2,56 % | €13,34 | €13,90 | €13,30 | 30,81K |
| 2026-07-28 | €13,30 | -1,04 % | €13,84 | €13,84 | €13,28 | 16,98K |
| 2026-07-27 | €13,44 | -1,47 % | €13,72 | €13,72 | €13,44 | 6,57K |
| 2026-07-24 | €13,64 | +0,59 % | €13,68 | €13,92 | €13,46 | 72,59K |
| 2026-07-23 | €13,56 | -0,44 % | €13,48 | €13,62 | €13,46 | 15,24K |
| 2026-07-22 | €13,62 | +0,89 % | €13,64 | €13,64 | €13,34 | 36,38K |
| 2026-07-21 | €13,50 | -0,15 % | €13,54 | €13,70 | €13,50 | 6,76K |
| 2026-07-20 | €13,52 | -3,01 % | €13,60 | €13,70 | €13,36 | 20,49K |
| 2026-07-17 | €13,94 | -1,97 % | €14,22 | €14,22 | €13,92 | 26,86K |
| 2026-07-16 | €14,22 | +0,42 % | €14,00 | €14,24 | €13,84 | 29,67K |
| 2026-07-15 | €14,16 | -0,84 % | €14,20 | €14,20 | €13,80 | 81,67K |
| 2026-07-14 | €14,28 | -1,79 % | €14,58 | €14,58 | €14,18 | 33,08K |
| 2026-07-13 | €14,54 | -1,62 % | €14,70 | €14,90 | €14,46 | 41,85K |
| 2026-07-10 | €14,78 | 0,00 % | €14,50 | €14,90 | €14,50 | 8,39K |
| 2026-07-09 | €14,78 | +1,37 % | €14,58 | €14,78 | €14,48 | 5,51K |
| 2026-07-08 | €14,58 | -0,14 % | €14,94 | €14,94 | €14,48 | 8,87K |
| 2026-07-07 | €14,60 | -0,54 % | €14,84 | €14,98 | €14,60 | 11,82K |
| 2026-07-06 | €14,68 | -0,14 % | €14,70 | €14,94 | €14,66 | 20,23K |
| 2026-07-03 | €14,70 | -0,68 % | €14,82 | €14,98 | €14,70 | 25,26K |
| 2026-07-02 | €14,80 | -0,40 % | €14,90 | €15,08 | €14,80 | 16,48K |
| 2026-07-01 | €14,86 | +0,81 % | €14,88 | €14,96 | €14,80 | 9,47K |
| 2026-06-30 | €14,74 | +1,24 % | €14,62 | €14,90 | €14,62 | 10,04K |
| 2026-06-29 | €14,56 | -1,62 % | €14,96 | €15,00 | €14,56 | 13,04K |
| 2026-06-26 | €14,80 | -0,27 % | €14,92 | €15,00 | €14,66 | 13,05K |
| 2026-06-25 | €14,84 | -3,89 % | €15,74 | €15,74 | €14,84 | 26,19K |
| 2026-06-24 | €15,44 | +1,98 % | €15,34 | €15,50 | €15,22 | 17,44K |
| 2026-06-23 | €15,14 | -0,53 % | €15,36 | €15,42 | €15,14 | 16,23K |
| 2026-06-22 | €15,22 | +3,26 % | €14,84 | €15,36 | €14,76 | 24,39K |
| 2026-06-19 | €14,74 | +1,66 % | €14,50 | €14,88 | €14,48 | 16,06K |
| 2026-06-18 | €14,50 | +0,55 % | €14,36 | €14,62 | €14,12 | 15,06K |
| 2026-06-17 | €14,42 | -2,04 % | €14,76 | €14,82 | €14,34 | 27,74K |
| 2026-06-16 | €14,72 | +0,82 % | €14,54 | €14,86 | €14,54 | 16,19K |
| 2026-06-15 | €14,60 | +2,53 % | €14,46 | €14,78 | €14,44 | 19,33K |
| 2026-06-12 | €14,24 | -1,11 % | €14,86 | €14,86 | €14,22 | 28,94K |
| 2026-06-11 | €14,40 | -0,69 % | €14,40 | €14,68 | €14,40 | 15,58K |
| 2026-06-10 | €14,50 | -0,82 % | €14,74 | €14,80 | €14,50 | 8,84K |
| 2026-06-09 | €14,62 | -1,35 % | €14,86 | €14,98 | €14,62 | 19,67K |
| 2026-06-08 | €14,82 | -0,13 % | €14,80 | €14,92 | €14,64 | 13,59K |
| 2026-06-05 | €14,84 | -1,07 % | €15,18 | €15,18 | €14,84 | 19,75K |
| 2026-06-04 | €15,00 | +0,94 % | €14,86 | €15,10 | €14,84 | 7,87K |
| 2026-06-03 | €14,86 | -0,27 % | €14,82 | €15,00 | €14,80 | 4,94K |
| 2026-06-02 | €14,90 | +0,27 % | €14,94 | €15,06 | €14,84 | 29,69K |
| 2026-06-01 | €14,86 | -4,01 % | €15,24 | €15,24 | €14,84 | 20,82K |
| 2026-05-29 | €15,48 | +3,75 % | €14,98 | €15,48 | €14,98 | 9,75K |