Iniziative Bresciane S.p.A. IB
MIL · Italien · Versorger
€7,80+0,05 (+0,65 %)
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 | €7,80 | +0,65 % | €7,70 | €7,80 | €7,55 | 1,47K |
| 2026-09-30 | €7,75 | -5,49 % | €8,00 | €8,00 | €7,60 | 5,20K |
| 2026-09-29 | €8,20 | -0,61 % | €8,40 | €8,40 | €8,00 | 734 |
| 2026-09-28 | €8,25 | -4,07 % | €8,60 | €8,60 | €8,20 | 2,29K |
| 2026-09-25 | €8,60 | +1,18 % | €8,60 | €8,60 | €8,60 | 270 |
| 2026-09-24 | €8,50 | -2,30 % | €8,55 | €8,60 | €8,20 | 2,06K |
| 2026-09-23 | €8,70 | -0,57 % | €8,60 | €9,00 | €8,30 | 2,54K |
| 2026-09-22 | €8,75 | +1,74 % | €8,45 | €8,80 | €8,30 | 1,96K |
| 2026-09-21 | €8,60 | -2,27 % | €8,95 | €9,75 | €8,60 | 9,38K |
| 2026-09-18 | €8,80 | +6,67 % | €8,10 | €8,90 | €8,10 | 1,16K |
| 2026-09-17 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 0 |
| 2026-09-16 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 200 |
| 2026-09-15 | €8,25 | +3,77 % | €7,95 | €8,55 | €7,95 | 825 |
| 2026-09-14 | €7,95 | -3,64 % | €8,10 | €8,10 | €7,95 | 938 |
| 2026-09-11 | €8,25 | -1,79 % | €8,25 | €8,25 | €8,20 | 550 |
| 2026-09-10 | €8,40 | +5,66 % | €7,90 | €8,55 | €7,90 | 945 |
| 2026-09-09 | €7,95 | +1,27 % | €7,95 | €8,10 | €7,95 | 730 |
| 2026-09-08 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 406 |
| 2026-09-07 | €7,85 | -1,26 % | €7,85 | €7,85 | €7,70 | 854 |
| 2026-09-04 | €7,95 | -1,24 % | €7,90 | €8,10 | €7,90 | 2,12K |
| 2026-09-03 | €8,05 | +4,55 % | €7,85 | €8,10 | €7,85 | 1,86K |
| 2026-09-02 | €7,70 | -1,28 % | €7,65 | €7,70 | €7,60 | 725 |
| 2026-09-01 | €7,80 | -2,50 % | €7,85 | €7,85 | €7,80 | 659 |
| 2026-08-31 | €8,00 | 0,00 % | €8,05 | €8,05 | €8,00 | 300 |
| 2026-08-28 | €8,00 | -1,23 % | €8,00 | €8,00 | €8,00 | 185 |
| 2026-08-27 | €8,10 | +1,25 % | €8,15 | €8,15 | €8,05 | 537 |
| 2026-08-26 | €8,00 | 0,00 % | €7,95 | €8,00 | €7,85 | 1,39K |
| 2026-08-25 | €8,00 | +0,63 % | €8,00 | €8,00 | €8,00 | 62 |
| 2026-08-24 | €7,95 | -1,24 % | €7,95 | €7,95 | €7,95 | 200 |
| 2026-08-21 | €8,05 | 0,00 % | €7,90 | €8,05 | €7,90 | 662 |
| 2026-08-20 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 951 |
| 2026-08-19 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 40 |
| 2026-08-18 | €8,05 | +0,63 % | €8,00 | €8,05 | €7,95 | 688 |
| 2026-08-17 | €8,00 | -2,44 % | €8,20 | €8,20 | €8,00 | 1,04K |
| 2026-08-14 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-08-13 | €8,20 | +0,61 % | €8,20 | €8,20 | €8,20 | 320 |
| 2026-08-12 | €8,15 | +7,24 % | €7,70 | €8,20 | €7,70 | 2,35K |
| 2026-08-11 | €7,60 | -1,94 % | €7,60 | €7,60 | €7,60 | 1,00K |
| 2026-08-10 | €7,75 | -1,90 % | €7,90 | €7,90 | €7,70 | 800 |
| 2026-08-07 | €7,90 | +3,27 % | €7,75 | €7,90 | €7,75 | 2,02K |
| 2026-08-06 | €7,65 | +0,66 % | €7,70 | €7,80 | €7,60 | 2,65K |
| 2026-08-05 | €7,60 | -1,94 % | €7,85 | €7,85 | €7,60 | 2,72K |
| 2026-08-04 | €7,75 | 0,00 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-08-03 | €7,75 | -1,90 % | €7,35 | €7,75 | €7,35 | 3,43K |
| 2026-07-31 | €7,90 | +3,27 % | €7,60 | €7,95 | €7,60 | 4,70K |
| 2026-07-30 | €7,65 | 0,00 % | €7,60 | €7,80 | €7,25 | 4,18K |
| 2026-07-29 | €7,65 | -1,92 % | €7,70 | €7,70 | €7,50 | 5,45K |
| 2026-07-28 | €7,80 | -3,11 % | €8,00 | €8,20 | €7,80 | 2,91K |
| 2026-07-27 | €8,05 | -6,40 % | €8,40 | €8,40 | €7,80 | 18,62K |
| 2026-07-24 | €8,60 | -1,71 % | €8,60 | €8,75 | €8,60 | 1,07K |
| 2026-07-23 | €8,75 | -0,57 % | €8,75 | €8,90 | €8,55 | 2,70K |
| 2026-07-22 | €8,80 | -2,22 % | €8,95 | €8,95 | €8,70 | 3,26K |
| 2026-07-21 | €9,00 | +0,56 % | €9,00 | €9,00 | €8,95 | 2,21K |
| 2026-07-20 | €8,95 | -1,65 % | €9,20 | €9,25 | €8,90 | 6,70K |
| 2026-07-17 | €9,10 | -2,15 % | €9,30 | €9,30 | €9,10 | 1,81K |
| 2026-07-16 | €9,30 | -3,63 % | €9,50 | €9,50 | €9,20 | 3,16K |
| 2026-07-15 | €9,65 | -1,53 % | €9,65 | €9,65 | €9,65 | 290 |
| 2026-07-14 | €9,80 | 0,00 % | €9,65 | €9,80 | €9,60 | 1,34K |
| 2026-07-13 | €9,80 | 0,00 % | €9,80 | €9,80 | €9,80 | 0 |
| 2026-07-10 | €9,80 | +1,55 % | €9,65 | €9,80 | €9,65 | 641 |
| 2026-07-09 | €9,65 | -2,03 % | €9,75 | €9,75 | €9,65 | 2,38K |
| 2026-07-08 | €9,85 | 0,00 % | €9,85 | €9,85 | €9,85 | 0 |
| 2026-07-07 | €9,85 | +2,07 % | €9,85 | €9,85 | €9,85 | 100 |
| 2026-07-06 | €9,65 | -2,03 % | €9,70 | €9,70 | €9,65 | 450 |
| 2026-07-03 | €9,85 | -1,50 % | €10,00 | €10,00 | €9,85 | 300 |
| 2026-07-02 | €10,00 | +1,52 % | €9,95 | €10,00 | €9,95 | 414 |
| 2026-07-01 | €9,85 | +1,55 % | €9,85 | €9,85 | €9,85 | 150 |
| 2026-06-30 | €9,70 | 0,00 % | €9,70 | €9,70 | €9,70 | 0 |
| 2026-06-29 | €9,70 | -0,51 % | €9,70 | €9,70 | €9,70 | 430 |
| 2026-06-26 | €9,75 | +1,56 % | €9,50 | €9,95 | €9,50 | 1,45K |
| 2026-06-25 | €9,60 | -3,03 % | €9,80 | €9,80 | €9,50 | 4,75K |
| 2026-06-24 | €9,90 | -3,88 % | €10,50 | €10,50 | €9,75 | 6,01K |
| 2026-06-23 | €10,30 | -0,96 % | €10,30 | €10,30 | €10,30 | 2 |
| 2026-06-22 | €10,40 | +0,97 % | €10,40 | €10,80 | €10,40 | 1,74K |
| 2026-06-19 | €10,30 | -3,74 % | €10,50 | €10,50 | €10,30 | 3,86K |
| 2026-06-18 | €10,70 | +0,94 % | €10,70 | €10,80 | €10,60 | 1,61K |
| 2026-06-17 | €10,60 | -3,64 % | €10,80 | €10,80 | €10,60 | 965 |
| 2026-06-16 | €11,00 | 0,00 % | €11,00 | €11,00 | €11,00 | 100 |
| 2026-06-15 | €11,00 | +1,85 % | €11,00 | €11,10 | €11,00 | 3,72K |
| 2026-06-12 | €10,80 | -0,92 % | €11,00 | €11,00 | €10,70 | 3,36K |
| 2026-06-11 | €10,90 | +0,93 % | €11,00 | €11,00 | €10,80 | 1,87K |
| 2026-06-10 | €10,80 | -3,57 % | €11,10 | €11,10 | €10,80 | 2,41K |
| 2026-06-09 | €11,20 | -2,61 % | €11,40 | €11,40 | €11,20 | 1,03K |
| 2026-06-08 | €11,50 | -0,86 % | €11,40 | €11,50 | €11,40 | 1,05K |
| 2026-06-05 | €11,60 | 0,00 % | €11,60 | €11,60 | €11,60 | 0 |
| 2026-06-04 | €11,60 | 0,00 % | €11,60 | €11,60 | €11,60 | 0 |
| 2026-06-03 | €11,60 | +1,75 % | €11,30 | €11,60 | €11,30 | 370 |
| 2026-06-02 | €11,40 | -1,72 % | €11,40 | €11,40 | €11,40 | 41 |
| 2026-06-01 | €11,60 | +1,75 % | €11,60 | €11,60 | €11,60 | 188 |
| 2026-05-29 | €11,40 | -0,87 % | €11,10 | €11,70 | €11,10 | 3,13K |