GVS S.p.A GVS
MIL · Italien · Elektronische Technologie
€5,10-0,22 (-4,14 %)
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 | €5,32 | +2,50 % | €5,25 | €5,35 | €5,25 | 243,31K |
| 2026-09-29 | €5,19 | 0,00 % | €5,24 | €5,31 | €5,16 | 112,18K |
| 2026-09-28 | €5,19 | +6,35 % | €4,90 | €5,27 | €4,90 | 548,80K |
| 2026-09-25 | €4,88 | +5,51 % | €4,62 | €4,89 | €4,62 | 316,89K |
| 2026-09-24 | €4,63 | +0,54 % | €4,66 | €4,82 | €4,56 | 224,50K |
| 2026-09-23 | €4,60 | -1,29 % | €4,60 | €4,65 | €4,56 | 30,58K |
| 2026-09-22 | €4,66 | -0,85 % | €4,66 | €4,70 | €4,59 | 62,49K |
| 2026-09-21 | €4,70 | +2,17 % | €4,61 | €4,70 | €4,61 | 83,28K |
| 2026-09-18 | €4,60 | -0,86 % | €4,56 | €4,68 | €4,55 | 93,52K |
| 2026-09-17 | €4,64 | -1,59 % | €4,68 | €4,76 | €4,63 | 46,54K |
| 2026-09-16 | €4,72 | +2,39 % | €4,56 | €4,76 | €4,56 | 100,87K |
| 2026-09-15 | €4,61 | -2,33 % | €4,62 | €4,67 | €4,56 | 81,26K |
| 2026-09-14 | €4,72 | +1,29 % | €4,73 | €4,73 | €4,61 | 46,11K |
| 2026-09-11 | €4,66 | +0,32 % | €4,72 | €4,72 | €4,62 | 45,63K |
| 2026-09-10 | €4,64 | -2,01 % | €4,81 | €4,81 | €4,64 | 53,93K |
| 2026-09-09 | €4,74 | -0,32 % | €4,75 | €4,77 | €4,70 | 60,47K |
| 2026-09-08 | €4,75 | -0,21 % | €4,73 | €4,78 | €4,71 | 65,88K |
| 2026-09-07 | €4,76 | -0,10 % | €4,84 | €4,84 | €4,72 | 28,75K |
| 2026-09-04 | €4,76 | +0,11 % | €4,86 | €4,89 | €4,74 | 36,46K |
| 2026-09-03 | €4,76 | +0,53 % | €4,80 | €4,80 | €4,66 | 35,75K |
| 2026-09-02 | €4,74 | +0,11 % | €4,72 | €4,78 | €4,65 | 32,16K |
| 2026-09-01 | €4,73 | -0,84 % | €4,78 | €4,78 | €4,66 | 43,36K |
| 2026-08-31 | €4,77 | +0,85 % | €4,62 | €4,79 | €4,62 | 88,05K |
| 2026-08-28 | €4,73 | 0,00 % | €4,60 | €4,80 | €4,60 | 21,55K |
| 2026-08-27 | €4,73 | -0,42 % | €4,63 | €4,81 | €4,63 | 22,09K |
| 2026-08-26 | €4,75 | -1,55 % | €4,83 | €4,85 | €4,73 | 36,72K |
| 2026-08-25 | €4,82 | +2,44 % | €4,70 | €4,82 | €4,68 | 40,52K |
| 2026-08-24 | €4,71 | -0,42 % | €4,66 | €4,78 | €4,66 | 20,68K |
| 2026-08-21 | €4,73 | +1,50 % | €4,59 | €4,78 | €4,59 | 57,77K |
| 2026-08-20 | €4,66 | -1,38 % | €4,72 | €4,74 | €4,61 | 63,33K |
| 2026-08-19 | €4,72 | -2,38 % | €4,72 | €4,82 | €4,72 | 53,32K |
| 2026-08-18 | €4,84 | -2,81 % | €4,88 | €4,97 | €4,82 | 56,48K |
| 2026-08-17 | €4,98 | -0,80 % | €5,03 | €5,04 | €4,93 | 34,94K |
| 2026-08-14 | €5,02 | +3,08 % | €4,97 | €5,04 | €4,91 | 81,79K |
| 2026-08-13 | €4,87 | -0,31 % | €4,85 | €4,91 | €4,81 | 47,45K |
| 2026-08-12 | €4,89 | +0,10 % | €4,81 | €4,91 | €4,81 | 53,90K |
| 2026-08-11 | €4,88 | -1,91 % | €5,00 | €5,00 | €4,88 | 46,45K |
| 2026-08-10 | €4,97 | +1,74 % | €4,90 | €5,03 | €4,86 | 154,61K |
| 2026-08-07 | €4,89 | +9,52 % | €4,47 | €4,96 | €4,47 | 253,79K |
| 2026-08-06 | €4,47 | -1,11 % | €4,48 | €4,61 | €4,34 | 181,58K |
| 2026-08-05 | €4,51 | +1,23 % | €4,46 | €4,53 | €4,46 | 64,19K |
| 2026-08-04 | €4,46 | +0,56 % | €4,61 | €4,61 | €4,41 | 72,37K |
| 2026-08-03 | €4,43 | +2,19 % | €4,36 | €4,46 | €4,34 | 138,78K |
| 2026-07-31 | €4,34 | -2,36 % | €4,36 | €4,50 | €4,34 | 51,47K |
| 2026-07-30 | €4,45 | +0,23 % | €4,46 | €4,59 | €4,45 | 76,99K |
| 2026-07-29 | €4,43 | -0,22 % | €4,47 | €4,50 | €4,43 | 53,86K |
| 2026-07-28 | €4,45 | +1,60 % | €4,36 | €4,47 | €4,36 | 50,36K |
| 2026-07-27 | €4,38 | +1,04 % | €4,41 | €4,43 | €4,34 | 66,45K |
| 2026-07-24 | €4,33 | -0,80 % | €4,34 | €4,39 | €4,30 | 102,42K |
| 2026-07-23 | €4,36 | -0,11 % | €4,36 | €4,39 | €4,30 | 102,95K |
| 2026-07-22 | €4,37 | -0,57 % | €4,39 | €4,43 | €4,36 | 57,45K |
| 2026-07-21 | €4,39 | -2,44 % | €4,51 | €4,51 | €4,39 | 80,18K |
| 2026-07-20 | €4,51 | -1,74 % | €4,60 | €4,61 | €4,47 | 42,43K |
| 2026-07-17 | €4,59 | -0,97 % | €4,65 | €4,65 | €4,59 | 31,16K |
| 2026-07-16 | €4,63 | +1,09 % | €4,58 | €4,63 | €4,55 | 68,49K |
| 2026-07-15 | €4,58 | 0,00 % | €4,55 | €4,65 | €4,46 | 174,36K |
| 2026-07-14 | €4,58 | +1,33 % | €4,53 | €4,59 | €4,51 | 134,81K |
| 2026-07-13 | €4,52 | +4,15 % | €4,40 | €4,57 | €4,36 | 132,27K |
| 2026-07-10 | €4,34 | +1,40 % | €4,26 | €4,37 | €4,26 | 104,46K |
| 2026-07-09 | €4,28 | +0,71 % | €4,26 | €4,39 | €4,26 | 111,96K |
| 2026-07-08 | €4,25 | -0,93 % | €4,26 | €4,28 | €4,22 | 153,41K |
| 2026-07-07 | €4,29 | -0,23 % | €4,29 | €4,32 | €4,26 | 224,75K |
| 2026-07-06 | €4,30 | -0,69 % | €4,30 | €4,32 | €4,28 | 361,65K |
| 2026-07-03 | €4,33 | +1,05 % | €4,27 | €4,36 | €4,27 | 236,14K |
| 2026-07-02 | €4,28 | +0,59 % | €4,28 | €4,30 | €4,27 | 307,05K |
| 2026-07-01 | €4,26 | +0,24 % | €4,27 | €4,28 | €4,22 | 102,97K |
| 2026-06-30 | €4,25 | -0,23 % | €4,28 | €4,28 | €4,24 | 58,70K |
| 2026-06-29 | €4,26 | -0,58 % | €4,30 | €4,32 | €4,24 | 148,74K |
| 2026-06-26 | €4,28 | +1,06 % | €4,27 | €4,30 | €4,26 | 192,35K |
| 2026-06-25 | €4,24 | +0,24 % | €4,24 | €4,29 | €4,24 | 253,30K |
| 2026-06-24 | €4,23 | +0,24 % | €4,23 | €4,26 | €4,22 | 55,03K |
| 2026-06-23 | €4,22 | 0,00 % | €4,22 | €4,24 | €4,22 | 61,04K |
| 2026-06-22 | €4,22 | -0,47 % | €4,25 | €4,25 | €4,22 | 42,92K |
| 2026-06-19 | €4,24 | +0,12 % | €4,24 | €4,28 | €4,24 | 108,18K |
| 2026-06-18 | €4,24 | +0,24 % | €4,22 | €4,27 | €4,22 | 110,03K |
| 2026-06-17 | €4,22 | +0,12 % | €4,24 | €4,26 | €4,22 | 136,67K |
| 2026-06-16 | €4,22 | -0,82 % | €4,26 | €4,27 | €4,22 | 46,70K |
| 2026-06-15 | €4,26 | -0,35 % | €4,33 | €4,36 | €4,26 | 119,52K |
| 2026-06-12 | €4,27 | +1,30 % | €4,24 | €4,30 | €4,24 | 86,44K |
| 2026-06-11 | €4,22 | +0,12 % | €4,22 | €4,25 | €4,22 | 77,07K |
| 2026-06-10 | €4,21 | 0,00 % | €4,24 | €4,26 | €4,21 | 62,24K |
| 2026-06-09 | €4,21 | -0,71 % | €4,24 | €4,25 | €4,21 | 136,42K |
| 2026-06-08 | €4,24 | +0,24 % | €4,23 | €4,28 | €4,22 | 164,86K |
| 2026-06-05 | €4,23 | 0,00 % | €4,24 | €4,29 | €4,22 | 366,11K |
| 2026-06-04 | €4,23 | -0,24 % | €4,24 | €4,24 | €4,22 | 321,24K |
| 2026-06-03 | €4,24 | 0,00 % | €4,23 | €4,24 | €4,20 | 284,52K |
| 2026-06-02 | €4,24 | -0,12 % | €4,26 | €4,26 | €4,24 | 198,99K |
| 2026-06-01 | €4,24 | -0,47 % | €4,21 | €4,26 | €4,21 | 136,90K |
| 2026-05-29 | €4,26 | -1,04 % | €4,26 | €4,30 | €4,22 | 249,01K |
| 2026-05-28 | €4,31 | -0,35 % | €4,32 | €4,36 | €4,28 | 181,19K |