Haiki+ S.P.A. HIK
MIL · Italien · Vertriebsdienstleistungen
€0,9030+0,00 (+0,44 %)
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 | €0,90 | +0,44 % | €0,90 | €0,90 | €0,90 | 236,20K |
| 2026-09-30 | €0,90 | -0,22 % | €0,90 | €0,90 | €0,90 | 183,42K |
| 2026-09-29 | €0,90 | -0,11 % | €0,90 | €0,90 | €0,90 | 103,66K |
| 2026-09-28 | €0,90 | -0,33 % | €0,90 | €0,90 | €0,90 | 27,64K |
| 2026-09-25 | €0,90 | +0,22 % | €0,90 | €0,90 | €0,90 | 51,62K |
| 2026-09-24 | €0,90 | +0,22 % | €0,92 | €0,92 | €0,90 | 82,82K |
| 2026-09-23 | €0,90 | 0,00 % | €0,90 | €0,92 | €0,90 | 287,12K |
| 2026-09-22 | €0,90 | +0,11 % | €0,90 | €0,90 | €0,90 | 355,62K |
| 2026-09-21 | €0,90 | -0,11 % | €0,90 | €0,90 | €0,90 | 102,53K |
| 2026-09-18 | €0,90 | -0,22 % | €0,90 | €0,90 | €0,90 | 115,57K |
| 2026-09-17 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 336,23K |
| 2026-09-16 | €0,90 | +0,33 % | €0,90 | €0,90 | €0,89 | 1,90M |
| 2026-09-15 | €0,90 | +0,78 % | €0,89 | €0,90 | €0,89 | 2,34M |
| 2026-09-14 | €0,89 | +0,45 % | €0,89 | €0,89 | €0,89 | 549,62K |
| 2026-09-11 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 212,14K |
| 2026-09-10 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 236,59K |
| 2026-09-09 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 121,77K |
| 2026-09-08 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 331,43K |
| 2026-09-07 | €0,89 | -0,11 % | €0,89 | €0,89 | €0,89 | 308,06K |
| 2026-09-04 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 231,11K |
| 2026-09-03 | €0,89 | -0,11 % | €0,89 | €0,89 | €0,89 | 370,58K |
| 2026-09-02 | €0,89 | +0,11 % | €0,89 | €0,89 | €0,89 | 82,67K |
| 2026-09-01 | €0,89 | -0,11 % | €0,89 | €0,89 | €0,89 | 250,53K |
| 2026-08-31 | €0,89 | 0,00 % | €0,89 | €0,89 | €0,89 | 807,74K |
| 2026-08-28 | €0,89 | +0,68 % | €0,89 | €0,89 | €0,89 | 2,58M |
| 2026-08-27 | €0,88 | +0,91 % | €0,88 | €0,90 | €0,88 | 3,54M |
| 2026-08-26 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 171,21K |
| 2026-08-25 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 267,93K |
| 2026-08-24 | €0,88 | -0,23 % | €0,88 | €0,88 | €0,88 | 1,02M |
| 2026-08-21 | €0,88 | +0,23 % | €0,88 | €0,88 | €0,88 | 353,66K |
| 2026-08-20 | €0,88 | +0,11 % | €0,88 | €0,88 | €0,88 | 349,74K |
| 2026-08-19 | €0,88 | -0,45 % | €0,88 | €0,88 | €0,87 | 393,16K |
| 2026-08-18 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 211,54K |
| 2026-08-17 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 452,67K |
| 2026-08-14 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 716,10K |
| 2026-08-13 | €0,88 | -0,11 % | €0,88 | €0,88 | €0,88 | 822,12K |
| 2026-08-12 | €0,88 | -0,90 % | €0,89 | €0,89 | €0,88 | 845,90K |
| 2026-08-11 | €0,89 | +3,37 % | €0,87 | €0,90 | €0,86 | 6,31M |
| 2026-08-10 | €0,86 | +46,76 % | €0,87 | €0,88 | €0,84 | 4,32M |
| 2026-08-07 | €0,59 | +0,34 % | €0,60 | €0,60 | €0,57 | 147,04K |
| 2026-08-06 | €0,58 | -2,99 % | €0,61 | €0,61 | €0,58 | 267,94K |
| 2026-08-05 | €0,60 | -1,31 % | €0,61 | €0,62 | €0,60 | 126,80K |
| 2026-08-04 | €0,61 | -0,33 % | €0,61 | €0,62 | €0,60 | 107,36K |
| 2026-08-03 | €0,61 | +0,82 % | €0,61 | €0,61 | €0,60 | 58,85K |
| 2026-07-31 | €0,61 | +1,17 % | €0,60 | €0,61 | €0,60 | 79,32K |
| 2026-07-30 | €0,60 | +1,18 % | €0,59 | €0,61 | €0,59 | 121,81K |
| 2026-07-29 | €0,59 | +2,07 % | €0,58 | €0,61 | €0,58 | 222,55K |
| 2026-07-28 | €0,58 | -7,63 % | €0,63 | €0,63 | €0,57 | 515,82K |
| 2026-07-27 | €0,63 | +1,13 % | €0,63 | €0,63 | €0,62 | 110,60K |
| 2026-07-24 | €0,62 | +1,14 % | €0,62 | €0,63 | €0,62 | 177,15K |
| 2026-07-23 | €0,62 | +2,33 % | €0,61 | €0,63 | €0,60 | 292,36K |
| 2026-07-22 | €0,60 | -4,15 % | €0,63 | €0,63 | €0,60 | 371,67K |
| 2026-07-21 | €0,63 | +1,46 % | €0,62 | €0,63 | €0,61 | 261,33K |
| 2026-07-20 | €0,62 | +4,22 % | €0,59 | €0,62 | €0,59 | 312,46K |
| 2026-07-17 | €0,59 | +0,17 % | €0,59 | €0,61 | €0,58 | 203,87K |
| 2026-07-16 | €0,59 | +2,60 % | €0,58 | €0,60 | €0,57 | 266,02K |
| 2026-07-15 | €0,58 | +5,10 % | €0,54 | €0,58 | €0,54 | 297,44K |
| 2026-07-14 | €0,55 | +0,18 % | €0,55 | €0,56 | €0,53 | 276,00K |
| 2026-07-13 | €0,55 | +0,18 % | €0,56 | €0,56 | €0,54 | 18,22K |
| 2026-07-10 | €0,55 | +4,19 % | €0,53 | €0,56 | €0,52 | 194,70K |
| 2026-07-09 | €0,52 | -0,57 % | €0,52 | €0,54 | €0,51 | 69,45K |
| 2026-07-08 | €0,53 | -1,49 % | €0,53 | €0,53 | €0,52 | 57,04K |
| 2026-07-07 | €0,54 | +0,56 % | €0,54 | €0,54 | €0,52 | 73,61K |
| 2026-07-06 | €0,53 | +3,70 % | €0,54 | €0,54 | €0,52 | 197,72K |
| 2026-07-03 | €0,51 | -0,77 % | €0,52 | €0,52 | €0,51 | 38,25K |
| 2026-07-02 | €0,52 | +6,26 % | €0,50 | €0,52 | €0,50 | 116,71K |
| 2026-07-01 | €0,49 | -0,91 % | €0,49 | €0,50 | €0,48 | 117,54K |
| 2026-06-30 | €0,49 | -0,51 % | €0,49 | €0,50 | €0,49 | 60,35K |
| 2026-06-29 | €0,49 | -1,30 % | €0,51 | €0,51 | €0,49 | 121,49K |
| 2026-06-26 | €0,50 | -0,60 % | €0,50 | €0,51 | €0,49 | 101,74K |
| 2026-06-25 | €0,50 | -0,98 % | €0,50 | €0,51 | €0,49 | 164,49K |
| 2026-06-24 | €0,51 | -2,30 % | €0,52 | €0,52 | €0,49 | 294,57K |
| 2026-06-23 | €0,52 | 0,00 % | €0,52 | €0,53 | €0,51 | 113,22K |
| 2026-06-22 | €0,52 | +0,19 % | €0,52 | €0,52 | €0,51 | 36,83K |
| 2026-06-19 | €0,52 | -0,38 % | €0,51 | €0,53 | €0,51 | 252,32K |
| 2026-06-18 | €0,52 | -0,57 % | €0,53 | €0,53 | €0,52 | 77,40K |
| 2026-06-17 | €0,52 | -0,94 % | €0,52 | €0,53 | €0,52 | 53,74K |
| 2026-06-16 | €0,53 | 0,00 % | €0,54 | €0,55 | €0,52 | 360,86K |
| 2026-06-15 | €0,53 | +0,57 % | €0,53 | €0,54 | €0,52 | 384,76K |
| 2026-06-12 | €0,53 | -1,13 % | €0,53 | €0,54 | €0,52 | 140,19K |
| 2026-06-11 | €0,53 | -0,37 % | €0,53 | €0,54 | €0,52 | 117,39K |
| 2026-06-10 | €0,54 | +2,49 % | €0,51 | €0,54 | €0,51 | 176,98K |
| 2026-06-09 | €0,52 | -3,51 % | €0,54 | €0,54 | €0,52 | 141,15K |
| 2026-06-08 | €0,54 | -4,25 % | €0,56 | €0,56 | €0,54 | 132,90K |
| 2026-06-05 | €0,56 | -1,22 % | €0,56 | €0,57 | €0,56 | 80,93K |
| 2026-06-04 | €0,57 | -0,17 % | €0,58 | €0,58 | €0,56 | 167,03K |
| 2026-06-03 | €0,57 | -3,70 % | €0,60 | €0,60 | €0,57 | 111,72K |
| 2026-06-02 | €0,60 | +2,23 % | €0,60 | €0,61 | €0,58 | 219,27K |
| 2026-06-01 | €0,58 | +0,34 % | €0,58 | €0,60 | €0,58 | 181,55K |
| 2026-05-29 | €0,58 | +6,62 % | €0,54 | €0,60 | €0,54 | 545,47K |