Growens S.p.A. GROW
MIL · Italien · Technologiedienstleistungen
€1,760,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1,76 | +1,15 % | €1,76 | €1,76 | €1,76 | 1,00K |
| 2026-09-30 | €1,74 | -4,13 % | €1,86 | €1,86 | €1,72 | 34,39K |
| 2026-09-29 | €1,82 | -2,16 % | €1,88 | €1,88 | €1,82 | 9,84K |
| 2026-09-28 | €1,86 | +1,92 % | €1,83 | €1,88 | €1,78 | 25,46K |
| 2026-09-25 | €1,82 | -0,55 % | €1,84 | €1,87 | €1,74 | 63,36K |
| 2026-09-24 | €1,83 | -8,96 % | €2,01 | €2,01 | €1,82 | 124,09K |
| 2026-09-23 | €2,01 | -4,74 % | €2,07 | €2,12 | €1,98 | 109,21K |
| 2026-09-22 | €2,11 | -3,65 % | €2,19 | €2,24 | €2,09 | 195,18K |
| 2026-09-21 | €2,19 | +11,73 % | €1,92 | €2,25 | €1,92 | 385,19K |
| 2026-09-18 | €1,96 | +7,10 % | €1,85 | €2,00 | €1,82 | 187,91K |
| 2026-09-17 | €1,83 | 0,00 % | €1,86 | €1,89 | €1,70 | 85,33K |
| 2026-09-16 | €1,83 | +1,95 % | €1,88 | €1,89 | €1,83 | 23,81K |
| 2026-09-15 | €1,79 | -0,83 % | €1,82 | €1,82 | €1,78 | 19,69K |
| 2026-09-14 | €1,81 | -2,16 % | €1,87 | €1,87 | €1,81 | 3,31K |
| 2026-09-11 | €1,85 | 0,00 % | €1,86 | €1,87 | €1,82 | 15,56K |
| 2026-09-10 | €1,85 | -1,07 % | €1,84 | €1,85 | €1,82 | 6,41K |
| 2026-09-09 | €1,87 | +1,91 % | €1,84 | €1,87 | €1,83 | 4,25K |
| 2026-09-08 | €1,84 | -1,87 % | €1,84 | €1,84 | €1,84 | 600 |
| 2026-09-07 | €1,87 | +1,63 % | €1,84 | €1,87 | €1,84 | 3,80K |
| 2026-09-04 | €1,84 | +0,27 % | €1,87 | €1,88 | €1,84 | 1,24K |
| 2026-09-03 | €1,84 | 0,00 % | €1,87 | €1,87 | €1,84 | 2,64K |
| 2026-09-02 | €1,84 | 0,00 % | €1,84 | €1,87 | €1,84 | 3,00K |
| 2026-09-01 | €1,84 | -0,27 % | €1,88 | €1,88 | €1,84 | 1,19K |
| 2026-08-31 | €1,84 | -2,65 % | €1,85 | €1,85 | €1,84 | 3,73K |
| 2026-08-28 | €1,89 | +1,07 % | €1,87 | €1,89 | €1,83 | 7,40K |
| 2026-08-27 | €1,87 | -0,80 % | €1,91 | €1,91 | €1,87 | 2,57K |
| 2026-08-26 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-25 | €1,88 | +0,27 % | €1,88 | €1,88 | €1,88 | 600 |
| 2026-08-24 | €1,88 | -2,59 % | €1,90 | €1,90 | €1,88 | 10,00K |
| 2026-08-21 | €1,93 | +1,58 % | €1,88 | €1,93 | €1,88 | 2,91K |
| 2026-08-20 | €1,90 | 0,00 % | €1,88 | €1,90 | €1,87 | 8,11K |
| 2026-08-19 | €1,90 | 0,00 % | €1,88 | €1,90 | €1,88 | 3,92K |
| 2026-08-18 | €1,90 | 0,00 % | €1,88 | €1,90 | €1,88 | 4,88K |
| 2026-08-17 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,90 | 2,00K |
| 2026-08-14 | €1,90 | +2,15 % | €1,89 | €1,90 | €1,89 | 1,45K |
| 2026-08-13 | €1,86 | -1,33 % | €1,89 | €1,90 | €1,86 | 42,48K |
| 2026-08-12 | €1,88 | -0,26 % | €1,82 | €1,88 | €1,82 | 2,50K |
| 2026-08-11 | €1,89 | -0,26 % | €1,89 | €1,89 | €1,89 | 1,50K |
| 2026-08-10 | €1,89 | +3,55 % | €1,80 | €1,89 | €1,80 | 5,11K |
| 2026-08-07 | €1,83 | -1,08 % | €1,82 | €1,84 | €1,79 | 8,97K |
| 2026-08-06 | €1,85 | -0,27 % | €1,80 | €1,87 | €1,80 | 9,80K |
| 2026-08-05 | €1,86 | +1,92 % | €1,79 | €1,87 | €1,79 | 10,50K |
| 2026-08-04 | €1,82 | -1,62 % | €1,88 | €1,88 | €1,80 | 16,73K |
| 2026-08-03 | €1,85 | +1,09 % | €1,83 | €1,85 | €1,82 | 10,92K |
| 2026-07-31 | €1,83 | -1,08 % | €1,85 | €1,85 | €1,83 | 950 |
| 2026-07-30 | €1,85 | 0,00 % | €1,85 | €1,85 | €1,85 | 1,00K |
| 2026-07-29 | €1,85 | +1,09 % | €1,82 | €1,85 | €1,82 | 12,12K |
| 2026-07-28 | €1,83 | -0,54 % | €1,83 | €1,85 | €1,83 | 16,00K |
| 2026-07-27 | €1,84 | -1,87 % | €1,89 | €1,89 | €1,83 | 29,13K |
| 2026-07-24 | €1,88 | -1,57 % | €1,90 | €1,90 | €1,88 | 4,63K |
| 2026-07-23 | €1,90 | +0,26 % | €1,89 | €1,91 | €1,89 | 19,91K |
| 2026-07-22 | €1,90 | +0,53 % | €1,90 | €1,92 | €1,90 | 9,30K |
| 2026-07-21 | €1,89 | -0,26 % | €1,91 | €1,92 | €1,89 | 17,05K |
| 2026-07-20 | €1,89 | 0,00 % | €1,89 | €1,95 | €1,89 | 10,02K |
| 2026-07-17 | €1,89 | -2,32 % | €1,90 | €1,93 | €1,89 | 12,40K |
| 2026-07-16 | €1,94 | +2,11 % | €1,93 | €1,95 | €1,93 | 2,60K |
| 2026-07-15 | €1,90 | -0,26 % | €1,89 | €1,92 | €1,89 | 16,34K |
| 2026-07-14 | €1,90 | +0,79 % | €1,95 | €1,95 | €1,90 | 15,05K |
| 2026-07-13 | €1,89 | -3,57 % | €1,93 | €1,93 | €1,89 | 22,80K |
| 2026-07-10 | €1,96 | +1,03 % | €1,97 | €2,00 | €1,90 | 23,30K |
| 2026-07-09 | €1,94 | +1,31 % | €1,91 | €1,94 | €1,91 | 7,49K |
| 2026-07-08 | €1,91 | -2,54 % | €1,93 | €1,93 | €1,91 | 4,23K |
| 2026-07-07 | €1,97 | +2,61 % | €1,90 | €1,97 | €1,90 | 6,66K |
| 2026-07-06 | €1,91 | +0,79 % | €1,87 | €1,95 | €1,87 | 35,05K |
| 2026-07-03 | €1,90 | +2,43 % | €1,86 | €1,90 | €1,85 | 20,39K |
| 2026-07-02 | €1,86 | -1,33 % | €1,88 | €1,92 | €1,86 | 14,30K |
| 2026-07-01 | €1,88 | -1,05 % | €1,90 | €1,96 | €1,88 | 9,34K |
| 2026-06-30 | €1,90 | -1,04 % | €1,90 | €1,95 | €1,90 | 8,39K |
| 2026-06-29 | €1,92 | -1,54 % | €1,96 | €1,98 | €1,92 | 1,10K |
| 2026-06-26 | €1,95 | +0,52 % | €1,91 | €1,95 | €1,90 | 5,40K |
| 2026-06-25 | €1,94 | +3,19 % | €1,88 | €1,96 | €1,88 | 14,51K |
| 2026-06-24 | €1,88 | -1,05 % | €1,90 | €1,90 | €1,88 | 12,15K |
| 2026-06-23 | €1,90 | -4,52 % | €2,00 | €2,00 | €1,87 | 48,56K |
| 2026-06-22 | €1,99 | -1,49 % | €1,95 | €1,99 | €1,95 | 4,51K |
| 2026-06-19 | €2,02 | +1,00 % | €2,01 | €2,02 | €2,00 | 10,75K |
| 2026-06-18 | €2,00 | 0,00 % | €2,02 | €2,02 | €2,00 | 2,45K |
| 2026-06-17 | €2,00 | -0,99 % | €2,02 | €2,02 | €2,00 | 1,35K |
| 2026-06-16 | €2,02 | -0,49 % | €2,01 | €2,03 | €1,98 | 15,20K |
| 2026-06-15 | €2,03 | -0,98 % | €2,06 | €2,10 | €2,03 | 6,83K |
| 2026-06-12 | €2,05 | -0,49 % | €2,09 | €2,09 | €2,03 | 9,36K |
| 2026-06-11 | €2,06 | -1,44 % | €2,18 | €2,18 | €2,06 | 8,68K |
| 2026-06-10 | €2,09 | +0,48 % | €2,10 | €2,10 | €2,09 | 1,00K |
| 2026-06-09 | €2,08 | 0,00 % | €2,10 | €2,19 | €2,08 | 7,80K |
| 2026-06-08 | €2,08 | -2,35 % | €2,11 | €2,11 | €2,08 | 18,06K |
| 2026-06-05 | €2,13 | 0,00 % | €2,10 | €2,18 | €2,09 | 18,76K |
| 2026-06-04 | €2,13 | +0,47 % | €2,11 | €2,14 | €2,08 | 12,95K |
| 2026-06-03 | €2,12 | +0,47 % | €2,10 | €2,14 | €2,10 | 6,56K |
| 2026-06-02 | €2,11 | -1,40 % | €2,12 | €2,12 | €2,11 | 4,47K |
| 2026-06-01 | €2,14 | +0,47 % | €2,13 | €2,15 | €2,12 | 12,27K |
| 2026-05-29 | €2,13 | -0,47 % | €2,12 | €2,19 | €2,12 | 13,70K |