Rigsave S.P.A. H68
XETR · Deutschland · Finanzen
€3,02-0,04 (-1,31 %)
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 | €2,99 | -2,29 % | €2,99 | €2,99 | €2,99 | 5,55K |
| 2026-10-01 | €3,06 | +3,73 % | €2,99 | €3,06 | €2,99 | 0 |
| 2026-09-30 | €2,95 | +4,24 % | €2,88 | €3,00 | €2,88 | 5,55K |
| 2026-09-29 | €2,83 | +6,39 % | €2,66 | €2,83 | €2,64 | 3,15K |
| 2026-09-28 | €2,66 | -9,22 % | €2,84 | €2,84 | €2,50 | 2,58K |
| 2026-09-25 | €2,93 | +2,09 % | €2,84 | €2,93 | €2,84 | 0 |
| 2026-09-24 | €2,87 | +2,50 % | €2,80 | €2,90 | €2,80 | 280 |
| 2026-09-23 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-22 | €2,80 | -1,41 % | €2,80 | €2,80 | €2,70 | 400 |
| 2026-09-21 | €2,84 | +0,35 % | €2,80 | €2,90 | €2,80 | 221 |
| 2026-09-18 | €2,83 | +1,07 % | €2,80 | €2,83 | €2,80 | 0 |
| 2026-09-17 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-09-16 | €2,80 | +3,70 % | €2,70 | €2,90 | €2,70 | 1,88K |
| 2026-09-15 | €2,70 | -6,90 % | €2,80 | €2,80 | €2,70 | 371 |
| 2026-09-14 | €2,90 | +3,57 % | €2,80 | €2,90 | €2,80 | 100 |
| 2026-09-11 | €2,80 | -3,45 % | €2,90 | €2,90 | €2,70 | 2,37K |
| 2026-09-10 | €2,90 | -3,33 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-09 | €3,00 | +0,67 % | €2,90 | €3,00 | €2,90 | 0 |
| 2026-09-08 | €2,98 | -0,33 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-09-07 | €2,99 | +6,79 % | €2,80 | €2,99 | €2,80 | 1,95K |
| 2026-09-04 | €2,80 | -1,41 % | €2,78 | €2,80 | €2,78 | 535 |
| 2026-09-03 | €2,84 | -1,39 % | €2,76 | €2,90 | €2,76 | 1,24K |
| 2026-09-02 | €2,88 | -2,04 % | €2,88 | €3,00 | €2,80 | 2,90K |
| 2026-09-01 | €2,94 | -4,23 % | €2,96 | €2,96 | €2,88 | 1,01K |
| 2026-08-31 | €3,07 | -1,29 % | €3,07 | €3,07 | €3,07 | 0 |
| 2026-08-28 | €3,11 | -0,32 % | €3,18 | €3,24 | €3,02 | 1,19K |
| 2026-08-27 | €3,12 | +5,76 % | €3,05 | €3,12 | €3,05 | 1,66K |
| 2026-08-26 | €2,95 | -1,99 % | €2,90 | €2,95 | €2,90 | 500 |
| 2026-08-25 | €3,01 | -0,66 % | €3,03 | €3,03 | €3,01 | 66 |
| 2026-08-24 | €3,03 | +0,66 % | €3,10 | €3,11 | €2,96 | 2,39K |
| 2026-08-21 | €3,01 | -5,35 % | €3,25 | €3,25 | €3,00 | 3,37K |
| 2026-08-20 | €3,18 | +0,95 % | €3,26 | €3,26 | €3,18 | 3,33K |
| 2026-08-19 | €3,15 | -1,87 % | €3,26 | €3,26 | €3,15 | 490 |
| 2026-08-18 | €3,21 | 0,00 % | €3,21 | €3,21 | €3,21 | 0 |
| 2026-08-17 | €3,21 | +1,90 % | €3,15 | €3,21 | €3,15 | 3,00K |
| 2026-08-14 | €3,15 | -2,48 % | €3,15 | €3,15 | €3,15 | 0 |
| 2026-08-13 | €3,23 | +2,54 % | €3,23 | €3,23 | €3,23 | 0 |
| 2026-08-12 | €3,15 | -2,48 % | €3,15 | €3,15 | €3,15 | 0 |
| 2026-08-11 | €3,23 | +0,62 % | €3,26 | €3,26 | €3,20 | 1,90K |
| 2026-08-10 | €3,21 | 0,00 % | €3,21 | €3,21 | €3,21 | 0 |
| 2026-08-07 | €3,21 | -3,31 % | €3,14 | €3,21 | €3,14 | 578 |
| 2026-08-06 | €3,32 | +1,84 % | €3,36 | €3,36 | €3,32 | 214 |
| 2026-08-05 | €3,26 | -1,81 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-08-04 | €3,32 | +1,84 % | €3,35 | €3,36 | €3,32 | 23 |
| 2026-08-03 | €3,26 | 0,00 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-07-31 | €3,26 | +0,31 % | €3,34 | €3,36 | €3,26 | 285 |
| 2026-07-30 | €3,25 | 0,00 % | €3,34 | €3,34 | €3,25 | 38 |
| 2026-07-29 | €3,25 | +1,25 % | €3,15 | €3,32 | €3,15 | 607 |
| 2026-07-28 | €3,21 | +0,31 % | €3,06 | €3,28 | €3,06 | 2,25K |
| 2026-07-27 | €3,20 | -3,32 % | €3,20 | €3,20 | €3,12 | 860 |
| 2026-07-24 | €3,31 | -3,22 % | €3,31 | €3,31 | €3,31 | 0 |
| 2026-07-23 | €3,42 | +3,32 % | €3,42 | €3,42 | €3,42 | 0 |
| 2026-07-22 | €3,31 | 0,00 % | €3,20 | €3,31 | €3,20 | 80 |
| 2026-07-21 | €3,31 | -2,93 % | €3,31 | €3,31 | €3,31 | 0 |
| 2026-07-20 | €3,41 | +0,29 % | €3,42 | €3,42 | €3,41 | 60 |
| 2026-07-17 | €3,40 | +2,72 % | €3,34 | €3,40 | €3,34 | 182 |
| 2026-07-16 | €3,31 | +1,53 % | €3,31 | €3,31 | €3,31 | 0 |
| 2026-07-15 | €3,26 | +4,15 % | €3,24 | €3,32 | €3,24 | 318 |
| 2026-07-14 | €3,13 | 0,00 % | €3,02 | €3,13 | €3,02 | 125 |
| 2026-07-13 | €3,13 | -2,49 % | €3,10 | €3,13 | €3,02 | 404 |
| 2026-07-10 | €3,21 | -1,23 % | €3,14 | €3,21 | €3,10 | 500 |
| 2026-07-09 | €3,25 | -2,11 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-07-08 | €3,32 | +2,15 % | €3,32 | €3,32 | €3,32 | 0 |
| 2026-07-07 | €3,25 | 0,00 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-07-06 | €3,25 | 0,00 % | €3,36 | €3,36 | €3,25 | 88 |
| 2026-07-03 | €3,25 | 0,00 % | €3,36 | €3,36 | €3,25 | 50 |
| 2026-07-02 | €3,25 | -2,40 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-07-01 | €3,33 | +2,46 % | €3,33 | €3,33 | €3,33 | 0 |
| 2026-06-30 | €3,25 | -0,61 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-06-29 | €3,27 | -0,30 % | €3,36 | €3,36 | €3,27 | 300 |
| 2026-06-26 | €3,28 | -4,37 % | €3,28 | €3,36 | €3,28 | 1,17K |
| 2026-06-25 | €3,43 | +5,54 % | €3,32 | €3,43 | €3,32 | 2,08K |
| 2026-06-24 | €3,25 | -6,34 % | €3,30 | €3,30 | €3,20 | 1,81K |
| 2026-06-23 | €3,47 | -2,53 % | €3,20 | €3,52 | €3,20 | 1,06K |
| 2026-06-22 | €3,56 | -6,81 % | €3,64 | €3,64 | €3,52 | 735 |
| 2026-06-19 | €3,82 | 0,00 % | €3,70 | €3,82 | €3,70 | 130 |
| 2026-06-18 | €3,82 | +0,26 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-06-17 | €3,81 | +0,79 % | €3,86 | €3,86 | €3,81 | 262 |
| 2026-06-16 | €3,78 | -0,53 % | €3,80 | €3,86 | €3,70 | 1,61K |
| 2026-06-15 | €3,80 | -3,06 % | €3,80 | €3,81 | €3,70 | 901 |
| 2026-06-12 | €3,92 | -1,26 % | €3,81 | €4,02 | €3,81 | 55 |
| 2026-06-11 | €3,97 | -6,81 % | €4,22 | €4,22 | €3,80 | 4,24K |
| 2026-06-10 | €4,26 | +0,24 % | €4,30 | €4,32 | €4,20 | 30,42K |
| 2026-06-09 | €4,25 | +6,78 % | €3,98 | €4,25 | €3,90 | 5,69K |
| 2026-06-08 | €3,98 | -4,10 % | €4,10 | €4,10 | €3,98 | 2,64K |
| 2026-06-05 | €4,15 | -4,16 % | €4,20 | €4,26 | €4,15 | 1,51K |
| 2026-06-04 | €4,33 | -5,46 % | €4,56 | €4,56 | €4,33 | 3,34K |
| 2026-06-03 | €4,58 | +13,09 % | €4,16 | €4,58 | €4,10 | 7,07K |
| 2026-06-02 | €4,05 | 0,00 % | €4,16 | €4,16 | €4,05 | 50 |
| 2026-06-01 | €4,05 | -0,25 % | €4,06 | €4,16 | €4,00 | 450 |