High Quality Food SpA HQF
MIL · Italien · Kurzlebige Konsumgüter
€0,5100+0,01 (+0,99 %)
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 | €0,50 | +2,23 % | €0,50 | €0,52 | €0,50 | 72,75K |
| 2026-09-29 | €0,49 | -2,18 % | €0,49 | €0,49 | €0,48 | 64,50K |
| 2026-09-28 | €0,50 | +1,81 % | €0,50 | €0,51 | €0,50 | 15,75K |
| 2026-09-25 | €0,50 | -0,80 % | €0,50 | €0,51 | €0,49 | 12,00K |
| 2026-09-24 | €0,50 | +1,21 % | €0,50 | €0,50 | €0,50 | 17,25K |
| 2026-09-23 | €0,49 | -0,80 % | €0,50 | €0,51 | €0,49 | 12,00K |
| 2026-09-22 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-09-21 | €0,50 | +1,63 % | €0,50 | €0,50 | €0,49 | 13,50K |
| 2026-09-18 | €0,49 | -1,21 % | €0,49 | €0,49 | €0,49 | 12,00K |
| 2026-09-17 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 750 |
| 2026-09-16 | €0,50 | +3,33 % | €0,50 | €0,50 | €0,49 | 12,00K |
| 2026-09-15 | €0,48 | -6,80 % | €0,50 | €0,51 | €0,48 | 54,75K |
| 2026-09-14 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,49 | 15,00K |
| 2026-09-11 | €0,51 | +0,98 % | €0,51 | €0,51 | €0,51 | 2,25K |
| 2026-09-10 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-09-09 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-09-08 | €0,51 | -0,97 % | €0,51 | €0,51 | €0,50 | 16,50K |
| 2026-09-07 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,50 | 15,00K |
| 2026-09-04 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-09-03 | €0,51 | +0,98 % | €0,51 | €0,51 | €0,51 | 750 |
| 2026-09-02 | €0,51 | -4,67 % | €0,51 | €0,51 | €0,50 | 51,00K |
| 2026-09-01 | €0,54 | +0,94 % | €0,53 | €0,54 | €0,52 | 25,50K |
| 2026-08-31 | €0,53 | 0,00 % | €0,55 | €0,55 | €0,53 | 2,25K |
| 2026-08-28 | €0,53 | +0,95 % | €0,53 | €0,55 | €0,51 | 65,25K |
| 2026-08-27 | €0,52 | -0,94 % | €0,52 | €0,52 | €0,51 | 7,50K |
| 2026-08-26 | €0,53 | +4,95 % | €0,50 | €0,53 | €0,50 | 33,00K |
| 2026-08-25 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,49 | 15,00K |
| 2026-08-24 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-08-21 | €0,50 | -1,94 % | €0,50 | €0,50 | €0,48 | 10,50K |
| 2026-08-20 | €0,51 | +3,00 % | €0,50 | €0,51 | €0,50 | 6,75K |
| 2026-08-19 | €0,50 | -2,91 % | €0,51 | €0,51 | €0,50 | 9,00K |
| 2026-08-18 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,50 | 10,50K |
| 2026-08-17 | €0,51 | -2,83 % | €0,51 | €0,52 | €0,51 | 23,25K |
| 2026-08-14 | €0,53 | -0,93 % | €0,52 | €0,53 | €0,52 | 4,50K |
| 2026-08-13 | €0,54 | +0,94 % | €0,50 | €0,54 | €0,50 | 35,25K |
| 2026-08-12 | €0,53 | +3,92 % | €0,51 | €0,53 | €0,51 | 18,00K |
| 2026-08-11 | €0,51 | +0,99 % | €0,51 | €0,51 | €0,50 | 3,75K |
| 2026-08-10 | €0,50 | +3,06 % | €0,50 | €0,50 | €0,50 | 4,50K |
| 2026-08-07 | €0,49 | -3,92 % | €0,51 | €0,52 | €0,49 | 42,75K |
| 2026-08-06 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,48 | 18,75K |
| 2026-08-05 | €0,51 | +0,99 % | €0,51 | €0,51 | €0,50 | 13,50K |
| 2026-08-04 | €0,50 | +1,00 % | €0,50 | €0,50 | €0,50 | 9,00K |
| 2026-08-03 | €0,50 | +1,21 % | €0,50 | €0,50 | €0,48 | 24,00K |
| 2026-07-31 | €0,49 | -4,08 % | €0,51 | €0,51 | €0,49 | 10,50K |
| 2026-07-30 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 0 |
| 2026-07-29 | €0,51 | +1,98 % | €0,50 | €0,51 | €0,49 | 12,75K |
| 2026-07-28 | €0,50 | 0,00 % | €0,51 | €0,51 | €0,49 | 10,50K |
| 2026-07-27 | €0,50 | -0,98 % | €0,50 | €0,51 | €0,50 | 16,50K |
| 2026-07-24 | €0,51 | +3,66 % | €0,50 | €0,51 | €0,50 | 1,50K |
| 2026-07-23 | €0,49 | -3,53 % | €0,51 | €0,51 | €0,49 | 12,75K |
| 2026-07-22 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 1,50K |
| 2026-07-21 | €0,51 | +4,51 % | €0,50 | €0,51 | €0,50 | 5,25K |
| 2026-07-20 | €0,49 | -4,31 % | €0,50 | €0,51 | €0,49 | 10,50K |
| 2026-07-17 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,51 | 1,50K |
| 2026-07-16 | €0,51 | +0,99 % | €0,51 | €0,51 | €0,51 | 750 |
| 2026-07-15 | €0,50 | -0,98 % | €0,50 | €0,51 | €0,50 | 13,50K |
| 2026-07-14 | €0,51 | +0,99 % | €0,51 | €0,51 | €0,50 | 5,25K |
| 2026-07-13 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 0 |
| 2026-07-10 | €0,50 | 0,00 % | €0,50 | €0,50 | €0,50 | 3,75K |
| 2026-07-09 | €0,50 | -0,98 % | €0,49 | €0,51 | €0,49 | 18,00K |
| 2026-07-08 | €0,51 | +2,00 % | €0,51 | €0,52 | €0,50 | 33,00K |
| 2026-07-07 | €0,50 | -0,99 % | €0,50 | €0,50 | €0,48 | 33,75K |
| 2026-07-06 | €0,50 | +1,81 % | €0,50 | €0,50 | €0,50 | 5,25K |
| 2026-07-03 | €0,50 | -2,75 % | €0,50 | €0,51 | €0,50 | 11,25K |
| 2026-07-02 | €0,51 | +0,99 % | €0,50 | €0,51 | €0,50 | 3,75K |
| 2026-07-01 | €0,50 | +1,00 % | €0,49 | €0,51 | €0,49 | 30,75K |
| 2026-06-30 | €0,50 | -3,85 % | €0,50 | €0,52 | €0,50 | 33,00K |
| 2026-06-29 | €0,52 | 0,00 % | €0,51 | €0,52 | €0,50 | 22,50K |
| 2026-06-26 | €0,52 | -0,95 % | €0,52 | €0,52 | €0,50 | 42,00K |
| 2026-06-25 | €0,52 | -0,94 % | €0,51 | €0,54 | €0,50 | 37,50K |
| 2026-06-24 | €0,53 | +1,92 % | €0,51 | €0,53 | €0,49 | 51,75K |
| 2026-06-23 | €0,52 | -0,95 % | €0,51 | €0,52 | €0,51 | 23,25K |
| 2026-06-22 | €0,52 | -0,94 % | €0,54 | €0,55 | €0,52 | 58,50K |
| 2026-06-19 | €0,53 | +6,00 % | €0,49 | €0,53 | €0,49 | 39,00K |
| 2026-06-18 | €0,50 | -3,85 % | €0,52 | €0,52 | €0,49 | 117,00K |
| 2026-06-17 | €0,52 | -3,70 % | €0,55 | €0,55 | €0,51 | 12,75K |
| 2026-06-16 | €0,54 | 0,00 % | €0,55 | €0,55 | €0,54 | 18,00K |
| 2026-06-15 | €0,54 | -6,09 % | €0,56 | €0,56 | €0,52 | 81,75K |
| 2026-06-12 | €0,57 | -1,71 % | €0,60 | €0,60 | €0,55 | 84,75K |
| 2026-06-11 | €0,58 | +4,46 % | €0,56 | €0,61 | €0,56 | 258,75K |
| 2026-06-10 | €0,56 | +4,67 % | €0,54 | €0,58 | €0,54 | 213,00K |
| 2026-06-09 | €0,54 | -3,60 % | €0,55 | €0,56 | €0,54 | 54,75K |
| 2026-06-08 | €0,56 | +0,91 % | €0,54 | €0,56 | €0,52 | 13,50K |
| 2026-06-05 | €0,55 | -4,35 % | €0,57 | €0,60 | €0,55 | 81,75K |
| 2026-06-04 | €0,57 | +4,55 % | €0,55 | €0,58 | €0,54 | 118,50K |
| 2026-06-03 | €0,55 | -4,35 % | €0,57 | €0,57 | €0,52 | 129,00K |
| 2026-06-02 | €0,57 | -4,17 % | €0,60 | €0,60 | €0,57 | 72,75K |
| 2026-06-01 | €0,60 | -1,64 % | €0,63 | €0,63 | €0,57 | 80,25K |
| 2026-05-29 | €0,61 | -0,81 % | €0,63 | €0,64 | €0,60 | 330,00K |
| 2026-05-28 | €0,62 | +3,36 % | €0,61 | €0,63 | €0,56 | 507,75K |