Italgas SpA IG
MIL · Italien · Versorger
€8,24-0,17 (-2,02 %)
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 | €8,24 | -2,02 % | €8,30 | €8,37 | €8,22 | 3,15M |
| 2026-09-30 | €8,41 | +0,26 % | €8,41 | €8,51 | €8,35 | 2,46M |
| 2026-09-29 | €8,39 | +1,11 % | €8,30 | €8,42 | €8,27 | 1,62M |
| 2026-09-28 | €8,29 | -0,67 % | €8,43 | €8,47 | €8,29 | 1,44M |
| 2026-09-25 | €8,35 | -0,88 % | €8,45 | €8,50 | €8,33 | 1,66M |
| 2026-09-24 | €8,42 | -0,02 % | €8,45 | €8,49 | €8,37 | 1,81M |
| 2026-09-23 | €8,43 | -1,31 % | €8,51 | €8,56 | €8,39 | 2,52M |
| 2026-09-22 | €8,54 | +0,45 % | €8,51 | €8,54 | €8,40 | 2,19M |
| 2026-09-21 | €8,50 | +0,59 % | €8,45 | €8,50 | €8,41 | 1,96M |
| 2026-09-18 | €8,45 | +0,12 % | €8,48 | €8,50 | €8,39 | 10,49M |
| 2026-09-17 | €8,44 | +0,84 % | €8,40 | €8,52 | €8,38 | 2,85M |
| 2026-09-16 | €8,37 | +2,42 % | €8,17 | €8,37 | €8,15 | 2,44M |
| 2026-09-15 | €8,17 | +1,14 % | €8,06 | €8,22 | €8,05 | 1,68M |
| 2026-09-14 | €8,08 | -2,46 % | €8,27 | €8,33 | €8,07 | 2,02M |
| 2026-09-11 | €8,28 | +0,07 % | €8,29 | €8,38 | €8,26 | 1,67M |
| 2026-09-10 | €8,28 | -0,22 % | €8,29 | €8,40 | €8,27 | 1,56M |
| 2026-09-09 | €8,30 | -1,26 % | €8,38 | €8,49 | €8,28 | 2,55M |
| 2026-09-08 | €8,40 | +0,82 % | €8,34 | €8,41 | €8,26 | 1,78M |
| 2026-09-07 | €8,33 | -0,67 % | €8,37 | €8,41 | €8,33 | 1,31M |
| 2026-09-04 | €8,39 | +0,10 % | €8,37 | €8,42 | €8,31 | 1,66M |
| 2026-09-03 | €8,38 | -0,45 % | €8,45 | €8,46 | €8,33 | 2,85M |
| 2026-09-02 | €8,42 | -3,46 % | €8,75 | €8,78 | €8,42 | 2,68M |
| 2026-09-01 | €8,72 | -0,73 % | €8,79 | €8,81 | €8,68 | 1,72M |
| 2026-08-31 | €8,79 | +0,83 % | €8,74 | €8,79 | €8,71 | 3,82M |
| 2026-08-28 | €8,71 | +0,55 % | €8,70 | €8,75 | €8,70 | 1,44M |
| 2026-08-27 | €8,67 | -1,97 % | €8,84 | €8,84 | €8,61 | 1,71M |
| 2026-08-26 | €8,84 | +0,02 % | €8,85 | €8,85 | €8,77 | 1,65M |
| 2026-08-25 | €8,84 | +0,66 % | €8,80 | €8,87 | €8,80 | 1,91M |
| 2026-08-24 | €8,78 | +0,53 % | €8,80 | €8,81 | €8,73 | 1,88M |
| 2026-08-21 | €8,73 | -0,64 % | €8,79 | €8,88 | €8,73 | 3,10M |
| 2026-08-20 | €8,79 | +1,92 % | €8,63 | €8,82 | €8,63 | 2,89M |
| 2026-08-19 | €8,62 | -0,58 % | €8,69 | €8,74 | €8,61 | 2,17M |
| 2026-08-18 | €8,67 | 0,00 % | €8,69 | €8,73 | €8,62 | 1,62M |
| 2026-08-17 | €8,67 | +0,86 % | €8,65 | €8,77 | €8,64 | 2,06M |
| 2026-08-14 | €8,60 | -1,56 % | €8,73 | €8,73 | €8,60 | 3,07M |
| 2026-08-13 | €8,74 | -0,32 % | €8,80 | €8,81 | €8,73 | 2,52M |
| 2026-08-12 | €8,76 | +0,11 % | €8,82 | €8,82 | €8,70 | 2,56M |
| 2026-08-11 | €8,75 | -0,55 % | €8,85 | €8,87 | €8,72 | 2,61M |
| 2026-08-10 | €8,80 | -1,34 % | €8,90 | €8,93 | €8,78 | 4,23M |
| 2026-08-07 | €8,92 | -1,41 % | €9,03 | €9,03 | €8,91 | 2,85M |
| 2026-08-06 | €9,05 | -0,48 % | €9,11 | €9,18 | €9,03 | 2,13M |
| 2026-08-05 | €9,09 | -0,13 % | €9,10 | €9,29 | €9,07 | 2,88M |
| 2026-08-04 | €9,11 | +0,69 % | €9,03 | €9,12 | €8,99 | 3,11M |
| 2026-08-03 | €9,04 | +1,10 % | €8,92 | €9,09 | €8,73 | 5,02M |
| 2026-07-31 | €8,95 | -1,58 % | €9,12 | €9,18 | €8,88 | 8,17M |
| 2026-07-30 | €9,09 | -2,11 % | €9,30 | €9,35 | €9,09 | 4,85M |
| 2026-07-29 | €9,29 | -4,54 % | €9,68 | €9,75 | €9,29 | 6,30M |
| 2026-07-28 | €9,73 | -3,11 % | €10,04 | €10,13 | €9,60 | 5,30M |
| 2026-07-27 | €10,04 | -0,15 % | €10,02 | €10,14 | €9,94 | 1,70M |
| 2026-07-24 | €10,06 | +1,06 % | €9,97 | €10,06 | €9,95 | 1,53M |
| 2026-07-23 | €9,95 | -1,24 % | €10,07 | €10,10 | €9,95 | 1,56M |
| 2026-07-22 | €10,07 | +1,77 % | €9,94 | €10,10 | €9,89 | 1,59M |
| 2026-07-21 | €9,90 | -1,39 % | €10,07 | €10,09 | €9,90 | 1,41M |
| 2026-07-20 | €10,04 | -0,89 % | €10,13 | €10,18 | €10,02 | 1,48M |
| 2026-07-17 | €10,13 | +1,46 % | €10,03 | €10,21 | €10,02 | 2,32M |
| 2026-07-16 | €9,98 | -0,16 % | €10,00 | €10,00 | €9,88 | 1,81M |
| 2026-07-15 | €10,00 | -1,38 % | €10,11 | €10,11 | €9,92 | 2,11M |
| 2026-07-14 | €10,14 | +1,42 % | €10,01 | €10,15 | €9,96 | 1,18M |
| 2026-07-13 | €10,00 | +0,77 % | €9,92 | €10,01 | €9,91 | 1,07M |
| 2026-07-10 | €9,92 | -0,18 % | €9,95 | €10,01 | €9,92 | 1,42M |
| 2026-07-09 | €9,94 | -1,00 % | €10,02 | €10,07 | €9,92 | 1,41M |
| 2026-07-08 | €10,04 | -1,23 % | €10,12 | €10,14 | €10,02 | 1,60M |
| 2026-07-07 | €10,16 | +0,89 % | €10,08 | €10,19 | €10,03 | 2,68M |
| 2026-07-06 | €10,07 | -1,66 % | €10,29 | €10,29 | €10,07 | 1,43M |
| 2026-07-03 | €10,24 | +0,69 % | €10,24 | €10,31 | €10,19 | 1,22M |
| 2026-07-02 | €10,18 | +1,34 % | €10,06 | €10,23 | €10,06 | 2,89M |
| 2026-07-01 | €10,04 | -0,94 % | €10,16 | €10,16 | €9,94 | 2,78M |
| 2026-06-30 | €10,14 | -1,75 % | €10,35 | €10,37 | €10,12 | 2,97M |
| 2026-06-29 | €10,31 | -1,43 % | €10,50 | €10,50 | €10,28 | 2,01M |
| 2026-06-26 | €10,47 | +1,36 % | €10,40 | €10,52 | €10,31 | 2,20M |
| 2026-06-25 | €10,32 | -0,05 % | €10,27 | €10,44 | €10,27 | 3,02M |
| 2026-06-24 | €10,33 | -1,15 % | €10,44 | €10,45 | €10,17 | 3,74M |
| 2026-06-23 | €10,45 | -1,42 % | €10,47 | €10,50 | €10,31 | 3,52M |
| 2026-06-22 | €10,60 | -0,80 % | €10,71 | €10,72 | €10,44 | 3,40M |
| 2026-06-19 | €10,69 | -0,28 % | €10,73 | €10,74 | €10,64 | 7,25M |
| 2026-06-18 | €10,72 | +1,04 % | €10,63 | €10,73 | €10,56 | 2,82M |
| 2026-06-17 | €10,60 | +0,57 % | €10,49 | €10,60 | €10,41 | 2,30M |
| 2026-06-16 | €10,55 | +0,19 % | €10,56 | €10,62 | €10,48 | 1,59M |
| 2026-06-15 | €10,52 | -1,17 % | €10,69 | €10,69 | €10,44 | 2,54M |
| 2026-06-12 | €10,65 | -0,05 % | €10,67 | €10,73 | €10,60 | 2,64M |
| 2026-06-11 | €10,65 | -0,09 % | €10,66 | €10,81 | €10,60 | 2,21M |
| 2026-06-10 | €10,66 | +1,43 % | €10,51 | €10,72 | €10,44 | 2,83M |
| 2026-06-09 | €10,52 | +2,79 % | €10,55 | €10,60 | €10,37 | 4,24M |
| 2026-06-08 | €10,23 | -1,06 % | €10,31 | €10,40 | €10,22 | 1,34M |
| 2026-06-05 | €10,34 | +3,09 % | €10,05 | €10,34 | €10,03 | 2,37M |
| 2026-06-04 | €10,03 | +1,52 % | €9,86 | €10,03 | €9,85 | 2,27M |
| 2026-06-03 | €9,88 | +0,67 % | €9,81 | €9,95 | €9,81 | 2,36M |
| 2026-06-02 | €9,81 | -1,07 % | €9,93 | €9,95 | €9,81 | 1,32M |
| 2026-06-01 | €9,92 | -1,44 % | €10,02 | €10,12 | €9,91 | 1,97M |
| 2026-05-29 | €10,06 | -0,74 % | €10,15 | €10,20 | €10,00 | 10,36M |