IDNTT SA IDNTT
MIL · Italien · Verbraucherdienstleistungen
€3,10-0,06 (-1,90 %)
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 | €3,16 | +0,64 % | €3,16 | €3,16 | €3,16 | 1,00K |
| 2026-09-29 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-28 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-25 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-24 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-23 | €3,14 | +1,29 % | €3,10 | €3,14 | €3,08 | 8,00K |
| 2026-09-22 | €3,10 | -1,90 % | €3,16 | €3,20 | €3,10 | 9,00K |
| 2026-09-21 | €3,16 | +1,28 % | €3,10 | €3,28 | €3,10 | 28,00K |
| 2026-09-18 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-09-17 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-09-16 | €3,12 | 0,00 % | €3,02 | €3,12 | €3,02 | 3,00K |
| 2026-09-15 | €3,12 | +1,30 % | €3,12 | €3,12 | €3,12 | 3,00K |
| 2026-09-14 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-11 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-10 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-09 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-08 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-07 | €3,08 | +1,99 % | €3,06 | €3,08 | €3,06 | 3,00K |
| 2026-09-04 | €3,02 | 0,00 % | €3,00 | €3,02 | €3,00 | 2,00K |
| 2026-09-03 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-02 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 1,00K |
| 2026-09-01 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-31 | €3,02 | -2,58 % | €3,06 | €3,06 | €3,02 | 10,00K |
| 2026-08-28 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-27 | €3,10 | +1,31 % | €3,10 | €3,10 | €3,10 | 3,00K |
| 2026-08-26 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-25 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-24 | €3,06 | -1,29 % | €3,02 | €3,06 | €3,02 | 2,00K |
| 2026-08-21 | €3,10 | -0,64 % | €3,10 | €3,10 | €3,10 | 5,00K |
| 2026-08-20 | €3,12 | -1,89 % | €3,12 | €3,12 | €3,12 | 1,00K |
| 2026-08-19 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-18 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-17 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-14 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-13 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-12 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-11 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 1,00K |
| 2026-08-10 | €3,18 | 0,00 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-07 | €3,18 | +2,58 % | €3,14 | €3,18 | €3,14 | 4,00K |
| 2026-08-06 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-05 | €3,10 | -1,90 % | €3,10 | €3,10 | €3,10 | 1,00K |
| 2026-08-04 | €3,16 | -0,63 % | €3,18 | €3,18 | €3,16 | 3,00K |
| 2026-08-03 | €3,18 | -2,45 % | €3,28 | €3,28 | €3,18 | 7,00K |
| 2026-07-31 | €3,26 | +0,62 % | €3,22 | €3,28 | €3,14 | 41,00K |
| 2026-07-30 | €3,24 | +0,62 % | €3,22 | €3,26 | €3,22 | 12,00K |
| 2026-07-29 | €3,22 | -1,23 % | €3,26 | €3,26 | €3,18 | 17,00K |
| 2026-07-28 | €3,26 | 0,00 % | €3,20 | €3,26 | €3,18 | 33,00K |
| 2026-07-27 | €3,26 | +1,24 % | €3,22 | €3,26 | €3,16 | 22,00K |
| 2026-07-24 | €3,22 | 0,00 % | €3,20 | €3,22 | €3,14 | 25,00K |
| 2026-07-23 | €3,22 | +0,62 % | €3,12 | €3,22 | €3,10 | 33,00K |
| 2026-07-22 | €3,20 | +1,91 % | €3,12 | €3,20 | €3,10 | 41,00K |
| 2026-07-21 | €3,14 | +1,95 % | €3,04 | €3,14 | €3,04 | 32,00K |
| 2026-07-20 | €3,08 | 0,00 % | €3,10 | €3,12 | €3,04 | 24,00K |
| 2026-07-17 | €3,08 | +3,36 % | €3,00 | €3,16 | €3,00 | 31,00K |
| 2026-07-16 | €2,98 | -0,67 % | €3,02 | €3,02 | €2,98 | 3,00K |
| 2026-07-15 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-07-14 | €3,00 | 0,00 % | €3,02 | €3,02 | €3,00 | 3,00K |
| 2026-07-13 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-07-10 | €3,00 | 0,00 % | €2,96 | €3,00 | €2,96 | 2,00K |
| 2026-07-09 | €3,00 | 0,00 % | €2,98 | €3,00 | €2,96 | 4,00K |
| 2026-07-08 | €3,00 | -1,32 % | €3,04 | €3,04 | €2,96 | 21,00K |
| 2026-07-07 | €3,04 | 0,00 % | €3,08 | €3,08 | €3,04 | 3,00K |
| 2026-07-06 | €3,04 | 0,00 % | €3,06 | €3,10 | €3,04 | 4,00K |
| 2026-07-03 | €3,04 | +3,40 % | €3,00 | €3,06 | €3,00 | 14,00K |
| 2026-07-02 | €2,94 | -0,68 % | €3,00 | €3,00 | €2,94 | 5,00K |
| 2026-07-01 | €2,96 | +0,68 % | €2,96 | €3,00 | €2,80 | 67,00K |
| 2026-06-30 | €2,94 | -1,34 % | €2,94 | €2,94 | €2,94 | 538,00K |
| 2026-06-29 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-06-26 | €2,98 | 0,00 % | €3,04 | €3,04 | €2,98 | 3,00K |
| 2026-06-25 | €2,98 | 0,00 % | €3,04 | €3,06 | €2,98 | 11,00K |
| 2026-06-24 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-06-23 | €2,98 | +0,68 % | €3,02 | €3,06 | €2,98 | 14,00K |
| 2026-06-22 | €2,96 | -1,99 % | €2,96 | €2,96 | €2,96 | 2,00K |
| 2026-06-19 | €3,02 | -1,95 % | €3,02 | €3,02 | €3,02 | 2,00K |
| 2026-06-18 | €3,08 | -2,53 % | €3,12 | €3,12 | €3,00 | 30,00K |
| 2026-06-17 | €3,16 | 0,00 % | €3,24 | €3,24 | €3,10 | 16,00K |
| 2026-06-16 | €3,16 | +3,27 % | €3,12 | €3,26 | €3,10 | 123,00K |
| 2026-06-15 | €3,06 | -1,92 % | €3,12 | €3,14 | €3,06 | 6,00K |
| 2026-06-12 | €3,12 | +1,96 % | €3,12 | €3,14 | €3,08 | 16,00K |
| 2026-06-11 | €3,06 | +1,32 % | €3,04 | €3,06 | €3,00 | 12,00K |
| 2026-06-10 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-06-09 | €3,02 | +0,67 % | €3,02 | €3,02 | €3,02 | 1,00K |
| 2026-06-08 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 2,00K |
| 2026-06-05 | €3,00 | -0,66 % | €3,04 | €3,04 | €3,00 | 11,00K |
| 2026-06-04 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-06-03 | €3,02 | -1,95 % | €3,04 | €3,04 | €3,02 | 7,00K |
| 2026-06-02 | €3,08 | -1,91 % | €3,08 | €3,08 | €3,08 | 1,00K |
| 2026-06-01 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-05-29 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 2,00K |
| 2026-05-28 | €3,14 | +1,95 % | €3,10 | €3,14 | €3,10 | 2,00K |