I.CO.P. S.p.A. ICOP
MIL · Italien · Industriedienstleistungen
€29,70+0,50 (+1,71 %)
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 | €29,70 | +1,71 % | €29,90 | €30,00 | €29,00 | 10,83K |
| 2026-09-30 | €29,20 | -2,67 % | €29,60 | €30,10 | €29,00 | 21,34K |
| 2026-09-29 | €30,00 | +1,69 % | €30,10 | €30,10 | €29,00 | 15,19K |
| 2026-09-28 | €29,50 | -3,59 % | €30,40 | €30,40 | €29,50 | 5,88K |
| 2026-09-25 | €30,60 | +1,32 % | €30,30 | €30,70 | €29,90 | 12,12K |
| 2026-09-24 | €30,20 | +4,50 % | €29,00 | €30,20 | €28,80 | 8,84K |
| 2026-09-23 | €28,90 | -4,62 % | €30,30 | €30,30 | €28,30 | 17,55K |
| 2026-09-22 | €30,30 | +1,00 % | €30,80 | €30,80 | €29,60 | 13,57K |
| 2026-09-21 | €30,00 | +0,33 % | €30,00 | €30,40 | €29,10 | 45,72K |
| 2026-09-18 | €29,90 | +1,70 % | €29,90 | €31,50 | €29,60 | 14,31K |
| 2026-09-17 | €29,40 | +5,76 % | €27,70 | €29,80 | €27,70 | 33,35K |
| 2026-09-16 | €27,80 | +1,09 % | €27,40 | €28,00 | €27,40 | 33,77K |
| 2026-09-15 | €27,50 | +1,10 % | €27,90 | €28,00 | €26,50 | 35,76K |
| 2026-09-14 | €27,20 | -3,20 % | €28,70 | €28,70 | €27,20 | 3,20K |
| 2026-09-11 | €28,10 | -3,10 % | €29,20 | €29,20 | €28,10 | 4,43K |
| 2026-09-10 | €29,00 | -2,03 % | €29,90 | €29,90 | €27,00 | 6,64K |
| 2026-09-09 | €29,60 | +1,02 % | €29,00 | €29,70 | €28,80 | 24,06K |
| 2026-09-08 | €29,30 | 0,00 % | €29,30 | €29,30 | €29,00 | 6,26K |
| 2026-09-07 | €29,30 | -3,93 % | €30,50 | €30,80 | €28,60 | 14,40K |
| 2026-09-04 | €30,50 | +2,01 % | €29,90 | €30,60 | €29,80 | 12,84K |
| 2026-09-03 | €29,90 | +0,34 % | €29,90 | €29,90 | €29,80 | 2,75K |
| 2026-09-02 | €29,80 | -1,65 % | €30,30 | €30,30 | €29,50 | 3,25K |
| 2026-09-01 | €30,30 | +0,33 % | €30,20 | €30,80 | €30,20 | 3,25K |
| 2026-08-31 | €30,20 | -0,66 % | €30,00 | €30,40 | €29,60 | 12,50K |
| 2026-08-28 | €30,40 | -0,98 % | €30,40 | €31,50 | €30,00 | 9,00K |
| 2026-08-27 | €30,70 | +4,78 % | €29,50 | €30,70 | €29,50 | 11,50K |
| 2026-08-26 | €29,30 | +0,34 % | €29,10 | €29,50 | €29,00 | 16,25K |
| 2026-08-25 | €29,20 | -0,34 % | €29,10 | €29,20 | €29,10 | 500 |
| 2026-08-24 | €29,30 | +0,69 % | €29,50 | €29,50 | €29,20 | 21,00K |
| 2026-08-21 | €29,10 | +0,69 % | €29,00 | €29,10 | €28,90 | 9,00K |
| 2026-08-20 | €28,90 | -0,34 % | €29,00 | €29,30 | €28,80 | 3,25K |
| 2026-08-19 | €29,00 | 0,00 % | €29,00 | €29,50 | €29,00 | 5,50K |
| 2026-08-18 | €29,00 | 0,00 % | €29,00 | €29,00 | €28,80 | 7,25K |
| 2026-08-17 | €29,00 | -1,69 % | €29,50 | €29,50 | €28,60 | 32,50K |
| 2026-08-14 | €29,50 | +0,68 % | €29,30 | €29,60 | €28,90 | 21,25K |
| 2026-08-13 | €29,30 | +0,69 % | €29,20 | €29,80 | €29,00 | 5,75K |
| 2026-08-12 | €29,10 | +0,34 % | €28,80 | €29,50 | €28,60 | 75,00K |
| 2026-08-11 | €29,00 | +7,81 % | €27,60 | €29,00 | €27,50 | 15,75K |
| 2026-08-10 | €26,90 | 0,00 % | €27,00 | €27,30 | €26,90 | 9,00K |
| 2026-08-07 | €26,90 | -0,74 % | €27,10 | €27,20 | €26,90 | 6,75K |
| 2026-08-06 | €27,10 | 0,00 % | €27,00 | €27,90 | €27,00 | 10,00K |
| 2026-08-05 | €27,10 | +0,37 % | €26,90 | €27,20 | €26,50 | 26,00K |
| 2026-08-04 | €27,00 | -2,88 % | €27,50 | €27,50 | €26,60 | 36,00K |
| 2026-08-03 | €27,80 | -0,71 % | €28,60 | €28,60 | €27,70 | 7,25K |
| 2026-07-31 | €28,00 | -1,41 % | €28,50 | €28,90 | €27,90 | 16,75K |
| 2026-07-30 | €28,40 | -2,07 % | €28,50 | €28,80 | €27,60 | 35,00K |
| 2026-07-29 | €29,00 | -2,03 % | €29,30 | €29,50 | €28,50 | 16,75K |
| 2026-07-28 | €29,60 | 0,00 % | €29,40 | €29,90 | €29,30 | 6,50K |
| 2026-07-27 | €29,60 | -0,34 % | €29,50 | €30,00 | €29,50 | 7,50K |
| 2026-07-24 | €29,70 | -0,34 % | €30,00 | €30,00 | €29,60 | 3,75K |
| 2026-07-23 | €29,80 | -2,61 % | €30,00 | €30,00 | €29,40 | 14,25K |
| 2026-07-22 | €30,60 | +2,00 % | €31,40 | €31,40 | €30,20 | 17,50K |
| 2026-07-21 | €30,00 | +3,81 % | €29,90 | €31,30 | €29,30 | 48,50K |
| 2026-07-20 | €28,90 | +6,64 % | €27,50 | €29,40 | €27,50 | 48,75K |
| 2026-07-17 | €27,10 | -2,52 % | €27,50 | €27,50 | €26,90 | 12,25K |
| 2026-07-16 | €27,80 | +1,46 % | €27,60 | €28,80 | €27,30 | 16,25K |
| 2026-07-15 | €27,40 | -0,36 % | €27,30 | €27,80 | €27,20 | 7,00K |
| 2026-07-14 | €27,50 | -3,17 % | €28,10 | €28,20 | €27,50 | 5,75K |
| 2026-07-13 | €28,40 | +1,07 % | €28,30 | €28,50 | €28,00 | 12,50K |
| 2026-07-10 | €28,10 | 0,00 % | €29,10 | €29,10 | €27,70 | 16,00K |
| 2026-07-09 | €28,10 | -1,75 % | €28,60 | €28,90 | €27,70 | 23,75K |
| 2026-07-08 | €28,60 | -3,38 % | €29,00 | €29,00 | €28,30 | 6,25K |
| 2026-07-07 | €29,60 | -1,99 % | €30,00 | €30,00 | €28,60 | 16,25K |
| 2026-07-06 | €30,20 | -0,33 % | €31,00 | €31,00 | €30,20 | 10,25K |
| 2026-07-03 | €30,30 | +4,48 % | €29,10 | €30,40 | €29,10 | 23,75K |
| 2026-07-02 | €29,00 | -2,68 % | €29,80 | €29,90 | €28,30 | 20,25K |
| 2026-07-01 | €29,80 | -2,93 % | €31,10 | €31,30 | €29,60 | 22,50K |
| 2026-06-30 | €30,70 | -2,23 % | €31,30 | €31,40 | €30,50 | 25,00K |
| 2026-06-29 | €31,40 | -0,32 % | €31,00 | €31,40 | €29,20 | 58,50K |
| 2026-06-26 | €31,50 | +0,96 % | €31,20 | €31,50 | €30,50 | 2,25K |
| 2026-06-25 | €31,20 | 0,00 % | €31,00 | €31,20 | €30,90 | 3,00K |
| 2026-06-24 | €31,20 | -2,80 % | €32,00 | €32,00 | €30,10 | 12,50K |
| 2026-06-23 | €32,10 | +3,88 % | €30,60 | €32,40 | €30,60 | 11,00K |
| 2026-06-22 | €30,90 | +0,65 % | €30,70 | €31,00 | €30,50 | 16,50K |
| 2026-06-19 | €30,70 | +1,66 % | €30,30 | €30,70 | €30,30 | 4,00K |
| 2026-06-18 | €30,20 | +1,68 % | €29,90 | €30,40 | €29,30 | 11,00K |
| 2026-06-17 | €29,70 | -0,67 % | €30,40 | €30,40 | €29,60 | 13,75K |
| 2026-06-16 | €29,90 | +2,75 % | €29,10 | €30,20 | €29,10 | 6,50K |
| 2026-06-15 | €29,10 | -2,02 % | €30,00 | €30,10 | €29,10 | 5,75K |
| 2026-06-12 | €29,70 | +2,77 % | €29,90 | €30,10 | €28,50 | 21,25K |
| 2026-06-11 | €28,90 | -1,03 % | €28,70 | €28,90 | €28,70 | 3,00K |
| 2026-06-10 | €29,20 | +0,34 % | €29,20 | €29,20 | €28,80 | 5,25K |
| 2026-06-09 | €29,10 | -4,28 % | €30,40 | €30,90 | €29,10 | 16,50K |
| 2026-06-08 | €30,40 | +1,00 % | €32,50 | €32,50 | €30,20 | 10,00K |
| 2026-06-05 | €30,10 | 0,00 % | €30,20 | €31,00 | €30,00 | 6,50K |
| 2026-06-04 | €30,10 | +0,67 % | €29,90 | €30,20 | €29,90 | 11,25K |
| 2026-06-03 | €29,90 | -6,56 % | €30,70 | €31,20 | €29,90 | 12,50K |
| 2026-06-02 | €32,00 | +8,84 % | €29,80 | €32,50 | €29,40 | 15,00K |
| 2026-06-01 | €29,40 | +6,52 % | €27,60 | €29,70 | €27,60 | 19,50K |
| 2026-05-29 | €27,60 | +2,22 % | €27,60 | €27,90 | €26,90 | 6,25K |