Intercos S.p.A. ICOS
MIL · Italien · Kurzlebige Konsumgüter
€12,40-0,64 (-4,91 %)
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 | €13,04 | -0,15 % | €13,38 | €13,38 | €13,00 | 105,97K |
| 2026-09-29 | €13,06 | -1,21 % | €11,94 | €13,36 | €11,44 | 88,04K |
| 2026-09-28 | €13,22 | +0,92 % | €13,38 | €13,44 | €13,18 | 68,37K |
| 2026-09-25 | €13,10 | +0,77 % | €13,10 | €13,26 | €13,06 | 63,04K |
| 2026-09-24 | €13,00 | -2,26 % | €13,40 | €13,46 | €13,00 | 149,25K |
| 2026-09-23 | €13,30 | +0,76 % | €13,10 | €13,30 | €13,08 | 94,54K |
| 2026-09-22 | €13,20 | +2,80 % | €12,92 | €13,26 | €12,84 | 139,02K |
| 2026-09-21 | €12,84 | +0,47 % | €12,86 | €12,96 | €12,76 | 81,34K |
| 2026-09-18 | €12,78 | -0,16 % | €12,78 | €12,84 | €12,68 | 151,63K |
| 2026-09-17 | €12,80 | +1,59 % | €12,62 | €12,90 | €12,62 | 122,86K |
| 2026-09-16 | €12,60 | +1,12 % | €12,30 | €12,74 | €12,30 | 186,08K |
| 2026-09-15 | €12,46 | -0,95 % | €12,50 | €12,68 | €12,46 | 65,55K |
| 2026-09-14 | €12,58 | +1,94 % | €12,48 | €12,66 | €12,30 | 95,10K |
| 2026-09-11 | €12,34 | -0,16 % | €12,20 | €12,48 | €12,20 | 72,20K |
| 2026-09-10 | €12,36 | -0,64 % | €12,38 | €12,44 | €12,28 | 80,05K |
| 2026-09-09 | €12,44 | -2,05 % | €12,90 | €12,90 | €12,42 | 92,99K |
| 2026-09-08 | €12,70 | +0,47 % | €12,64 | €12,76 | €12,60 | 136,42K |
| 2026-09-07 | €12,64 | +0,48 % | €12,50 | €12,68 | €12,50 | 74,16K |
| 2026-09-04 | €12,58 | +0,48 % | €12,56 | €12,70 | €12,50 | 165,55K |
| 2026-09-03 | €12,52 | -9,28 % | €12,72 | €13,06 | €12,46 | 789,20K |
| 2026-09-02 | €13,80 | 0,00 % | €13,80 | €13,84 | €13,66 | 41,75K |
| 2026-09-01 | €13,80 | -1,57 % | €14,02 | €14,04 | €13,74 | 29,58K |
| 2026-08-31 | €14,02 | -0,57 % | €14,00 | €14,16 | €14,00 | 53,23K |
| 2026-08-28 | €14,10 | +1,15 % | €14,36 | €14,36 | €14,04 | 87,80K |
| 2026-08-27 | €13,94 | -0,29 % | €13,96 | €14,00 | €13,84 | 39,45K |
| 2026-08-26 | €13,98 | -0,29 % | €14,10 | €14,18 | €13,96 | 66,01K |
| 2026-08-25 | €14,02 | +0,43 % | €14,08 | €14,10 | €13,88 | 47,98K |
| 2026-08-24 | €13,96 | +1,90 % | €13,76 | €14,12 | €13,74 | 91,84K |
| 2026-08-21 | €13,70 | +1,03 % | €13,86 | €13,86 | €13,52 | 69,44K |
| 2026-08-20 | €13,56 | -1,45 % | €13,70 | €13,84 | €13,56 | 62,47K |
| 2026-08-19 | €13,76 | -0,58 % | €13,50 | €13,86 | €13,50 | 44,75K |
| 2026-08-18 | €13,84 | -0,29 % | €13,82 | €13,84 | €13,72 | 32,35K |
| 2026-08-17 | €13,88 | -1,56 % | €13,96 | €14,04 | €13,72 | 60,75K |
| 2026-08-14 | €14,10 | -0,98 % | €14,44 | €14,44 | €14,08 | 28,18K |
| 2026-08-13 | €14,24 | -0,14 % | €14,10 | €14,36 | €14,10 | 40,84K |
| 2026-08-12 | €14,26 | -0,14 % | €14,30 | €14,40 | €14,06 | 65,69K |
| 2026-08-11 | €14,28 | +2,73 % | €13,90 | €14,32 | €13,80 | 129,49K |
| 2026-08-10 | €13,90 | -0,29 % | €14,00 | €14,08 | €13,70 | 56,82K |
| 2026-08-07 | €13,94 | -0,43 % | €14,02 | €14,20 | €13,94 | 108,33K |
| 2026-08-06 | €14,00 | -1,41 % | €14,26 | €14,38 | €13,90 | 154,59K |
| 2026-08-05 | €14,20 | +8,07 % | €13,66 | €14,44 | €13,46 | 694,38K |
| 2026-08-04 | €13,14 | -1,50 % | €13,70 | €13,70 | €12,70 | 120,51K |
| 2026-08-03 | €13,34 | 0,00 % | €13,70 | €13,70 | €13,22 | 76,13K |
| 2026-07-31 | €13,34 | -2,63 % | €12,98 | €13,68 | €12,78 | 76,34K |
| 2026-07-30 | €13,70 | +4,58 % | €13,22 | €13,70 | €13,08 | 115,49K |
| 2026-07-29 | €13,10 | -0,30 % | €13,14 | €13,26 | €12,92 | 51,86K |
| 2026-07-28 | €13,14 | +3,63 % | €12,60 | €13,32 | €12,60 | 97,55K |
| 2026-07-27 | €12,68 | +0,32 % | €12,72 | €12,90 | €12,64 | 41,28K |
| 2026-07-24 | €12,64 | +1,28 % | €12,50 | €12,66 | €12,42 | 32,09K |
| 2026-07-23 | €12,48 | -4,00 % | €12,86 | €12,86 | €12,48 | 56,31K |
| 2026-07-22 | €13,00 | +0,62 % | €12,98 | €13,14 | €12,84 | 47,89K |
| 2026-07-21 | €12,92 | -1,22 % | €12,92 | €13,02 | €12,86 | 32,59K |
| 2026-07-20 | €13,08 | -2,10 % | €13,20 | €13,30 | €13,00 | 36,50K |
| 2026-07-17 | €13,36 | +0,91 % | €13,16 | €13,52 | €13,12 | 91,92K |
| 2026-07-16 | €13,24 | +3,28 % | €13,38 | €13,42 | €12,92 | 329,68K |
| 2026-07-15 | €12,82 | +1,10 % | €12,54 | €12,90 | €12,54 | 50,21K |
| 2026-07-14 | €12,68 | -2,16 % | €12,80 | €13,02 | €12,62 | 43,71K |
| 2026-07-13 | €12,96 | -0,31 % | €12,94 | €13,20 | €12,94 | 35,13K |
| 2026-07-10 | €13,00 | +0,31 % | €12,96 | €13,08 | €12,90 | 88,87K |
| 2026-07-09 | €12,96 | -1,07 % | €13,14 | €13,16 | €12,92 | 87,71K |
| 2026-07-08 | €13,10 | -0,61 % | €12,80 | €13,16 | €12,80 | 59,32K |
| 2026-07-07 | €13,18 | +2,49 % | €12,86 | €13,44 | €12,84 | 140,06K |
| 2026-07-06 | €12,86 | -0,77 % | €12,96 | €13,14 | €12,80 | 44,40K |
| 2026-07-03 | €12,96 | -0,46 % | €13,04 | €13,20 | €12,94 | 79,34K |
| 2026-07-02 | €13,02 | -0,61 % | €13,06 | €13,18 | €12,90 | 118,95K |
| 2026-07-01 | €13,10 | +1,08 % | €12,98 | €13,14 | €12,78 | 57,65K |
| 2026-06-30 | €12,96 | +1,41 % | €12,90 | €12,98 | €12,70 | 61,10K |
| 2026-06-29 | €12,78 | +2,57 % | €12,20 | €12,86 | €12,20 | 67,82K |
| 2026-06-26 | €12,46 | -0,32 % | €12,50 | €12,60 | €12,32 | 31,01K |
| 2026-06-25 | €12,50 | -1,11 % | €12,60 | €12,68 | €12,48 | 37,30K |
| 2026-06-24 | €12,64 | +2,76 % | €12,36 | €12,64 | €12,36 | 63,59K |
| 2026-06-23 | €12,30 | -2,23 % | €12,46 | €12,64 | €12,30 | 92,23K |
| 2026-06-22 | €12,58 | -2,63 % | €12,96 | €12,96 | €12,58 | 112,47K |
| 2026-06-19 | €12,92 | 0,00 % | €12,98 | €13,16 | €12,72 | 169,44K |
| 2026-06-18 | €12,92 | +3,03 % | €12,40 | €13,06 | €12,26 | 85,14K |
| 2026-06-17 | €12,54 | -0,63 % | €12,60 | €12,70 | €12,40 | 71,87K |
| 2026-06-16 | €12,62 | +0,48 % | €12,56 | €12,70 | €12,50 | 55,86K |
| 2026-06-15 | €12,56 | +1,78 % | €12,60 | €12,70 | €12,44 | 71,75K |
| 2026-06-12 | €12,34 | +0,82 % | €12,44 | €12,44 | €12,24 | 23,36K |
| 2026-06-11 | €12,24 | -1,13 % | €12,48 | €12,50 | €12,16 | 71,09K |
| 2026-06-10 | €12,38 | -0,32 % | €12,24 | €12,58 | €12,24 | 114,77K |
| 2026-06-09 | €12,42 | +3,50 % | €12,00 | €12,52 | €12,00 | 90,76K |
| 2026-06-08 | €12,00 | -0,99 % | €12,04 | €12,34 | €12,00 | 55,19K |
| 2026-06-05 | €12,12 | +0,83 % | €12,02 | €12,24 | €12,02 | 62,41K |
| 2026-06-04 | €12,02 | +0,67 % | €11,62 | €12,08 | €11,62 | 28,96K |
| 2026-06-03 | €11,94 | +1,02 % | €11,76 | €11,94 | €11,74 | 23,11K |
| 2026-06-02 | €11,82 | -0,17 % | €11,76 | €12,02 | €11,74 | 22,24K |
| 2026-06-01 | €11,84 | -3,27 % | €12,08 | €12,32 | €11,78 | 43,09K |
| 2026-05-29 | €12,24 | -0,81 % | €12,20 | €12,56 | €12,18 | 227,05K |
| 2026-05-28 | €12,34 | +0,98 % | €12,22 | €12,62 | €12,22 | 76,72K |