Infrastrutture Wireless Italiane S.p.A. INW
MIL · Italien · Kommunikation
€6,36-0,08 (-1,32 %)
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 | €6,44 | +1,34 % | €6,34 | €6,56 | €6,34 | 1,62M |
| 2026-09-29 | €6,36 | +0,47 % | €6,30 | €6,38 | €6,18 | 1,45M |
| 2026-09-28 | €6,32 | -2,69 % | €6,57 | €6,57 | €6,32 | 1,60M |
| 2026-09-25 | €6,50 | -0,46 % | €6,53 | €6,66 | €6,48 | 1,40M |
| 2026-09-24 | €6,53 | -0,91 % | €6,56 | €6,64 | €6,50 | 2,11M |
| 2026-09-23 | €6,59 | -1,64 % | €6,66 | €6,72 | €6,53 | 1,93M |
| 2026-09-22 | €6,70 | +0,30 % | €6,72 | €6,74 | €6,61 | 2,26M |
| 2026-09-21 | €6,68 | +2,53 % | €6,50 | €6,74 | €6,49 | 2,07M |
| 2026-09-18 | €6,51 | -1,14 % | €6,51 | €6,61 | €6,45 | 7,84M |
| 2026-09-17 | €6,59 | 0,00 % | €6,59 | €6,64 | €6,49 | 1,61M |
| 2026-09-16 | €6,59 | +1,93 % | €6,49 | €6,64 | €6,43 | 1,94M |
| 2026-09-15 | €6,47 | +0,39 % | €6,44 | €6,51 | €6,43 | 1,35M |
| 2026-09-14 | €6,44 | -1,38 % | €6,48 | €6,55 | €6,39 | 1,53M |
| 2026-09-11 | €6,53 | +2,75 % | €6,36 | €6,56 | €6,32 | 2,72M |
| 2026-09-10 | €6,36 | +2,25 % | €6,22 | €6,44 | €6,22 | 2,43M |
| 2026-09-09 | €6,22 | -0,88 % | €6,24 | €6,36 | €6,16 | 1,61M |
| 2026-09-08 | €6,27 | +3,13 % | €6,08 | €6,31 | €6,08 | 2,48M |
| 2026-09-07 | €6,08 | -1,62 % | €6,12 | €6,16 | €6,07 | 1,29M |
| 2026-09-04 | €6,18 | -0,56 % | €6,23 | €6,30 | €6,17 | 1,22M |
| 2026-09-03 | €6,22 | +1,55 % | €6,14 | €6,26 | €6,13 | 1,38M |
| 2026-09-02 | €6,12 | +1,75 % | €6,02 | €6,14 | €5,99 | 1,49M |
| 2026-09-01 | €6,01 | -2,75 % | €6,18 | €6,18 | €5,99 | 1,99M |
| 2026-08-31 | €6,18 | +0,73 % | €6,11 | €6,20 | €6,11 | 1,24M |
| 2026-08-28 | €6,14 | -0,08 % | €6,13 | €6,18 | €6,11 | 1,49M |
| 2026-08-27 | €6,14 | -0,08 % | €6,13 | €6,15 | €6,07 | 1,45M |
| 2026-08-26 | €6,15 | -1,68 % | €6,25 | €6,27 | €6,13 | 1,67M |
| 2026-08-25 | €6,26 | +2,04 % | €6,16 | €6,28 | €6,14 | 2,38M |
| 2026-08-24 | €6,13 | +1,49 % | €6,19 | €6,22 | €6,11 | 2,18M |
| 2026-08-21 | €6,04 | -0,41 % | €6,09 | €6,14 | €6,04 | 1,61M |
| 2026-08-20 | €6,07 | -0,57 % | €6,09 | €6,11 | €6,07 | 1,60M |
| 2026-08-19 | €6,10 | -0,49 % | €6,14 | €6,14 | €6,04 | 1,90M |
| 2026-08-18 | €6,13 | -0,41 % | €6,15 | €6,16 | €6,08 | 933,20K |
| 2026-08-17 | €6,16 | -2,07 % | €6,28 | €6,32 | €6,16 | 1,67M |
| 2026-08-14 | €6,28 | -0,40 % | €6,34 | €6,39 | €6,28 | 1,50M |
| 2026-08-13 | €6,31 | -1,64 % | €6,44 | €6,44 | €6,28 | 2,05M |
| 2026-08-12 | €6,41 | +0,71 % | €6,39 | €6,51 | €6,38 | 1,47M |
| 2026-08-11 | €6,37 | -0,23 % | €6,36 | €6,43 | €6,28 | 1,98M |
| 2026-08-10 | €6,39 | -0,85 % | €6,45 | €6,47 | €6,35 | 1,52M |
| 2026-08-07 | €6,44 | -0,16 % | €6,45 | €6,47 | €6,39 | 1,07M |
| 2026-08-06 | €6,45 | +2,38 % | €6,40 | €6,45 | €6,36 | 1,41M |
| 2026-08-05 | €6,30 | -2,78 % | €6,46 | €6,51 | €6,30 | 2,39M |
| 2026-08-04 | €6,48 | -0,99 % | €6,51 | €6,54 | €6,43 | 1,45M |
| 2026-08-03 | €6,55 | +1,87 % | €6,38 | €6,55 | €6,38 | 1,31M |
| 2026-07-31 | €6,43 | +0,39 % | €6,40 | €6,47 | €6,35 | 1,82M |
| 2026-07-30 | €6,40 | -1,46 % | €6,50 | €6,62 | €6,33 | 2,15M |
| 2026-07-29 | €6,49 | -0,31 % | €6,41 | €6,59 | €6,38 | 2,64M |
| 2026-07-28 | €6,51 | +1,32 % | €6,48 | €6,57 | €6,47 | 2,11M |
| 2026-07-27 | €6,43 | +1,02 % | €6,41 | €6,45 | €6,32 | 1,84M |
| 2026-07-24 | €6,36 | +0,24 % | €6,34 | €6,41 | €6,29 | 1,54M |
| 2026-07-23 | €6,35 | +1,11 % | €6,30 | €6,41 | €6,20 | 3,42M |
| 2026-07-22 | €6,28 | +3,97 % | €6,06 | €6,36 | €6,01 | 3,21M |
| 2026-07-21 | €6,04 | -2,58 % | €6,14 | €6,17 | €5,99 | 4,21M |
| 2026-07-20 | €6,20 | -1,74 % | €6,26 | €6,28 | €6,17 | 1,20M |
| 2026-07-17 | €6,31 | +1,12 % | €6,28 | €6,45 | €6,27 | 3,02M |
| 2026-07-16 | €6,24 | -0,72 % | €6,26 | €6,30 | €6,16 | 2,70M |
| 2026-07-15 | €6,28 | -1,02 % | €6,35 | €6,35 | €6,13 | 2,46M |
| 2026-07-14 | €6,35 | -3,79 % | €6,55 | €6,59 | €6,35 | 2,50M |
| 2026-07-13 | €6,60 | +2,56 % | €6,47 | €6,68 | €6,18 | 7,93M |
| 2026-07-10 | €6,43 | -0,92 % | €6,55 | €6,57 | €6,43 | 1,63M |
| 2026-07-09 | €6,49 | -1,29 % | €6,55 | €6,58 | €6,39 | 3,06M |
| 2026-07-08 | €6,58 | +0,46 % | €6,52 | €6,60 | €6,43 | 3,30M |
| 2026-07-07 | €6,55 | +1,08 % | €6,51 | €6,61 | €6,44 | 1,50M |
| 2026-07-06 | €6,48 | -0,99 % | €6,57 | €6,59 | €6,48 | 2,08M |
| 2026-07-03 | €6,55 | +0,69 % | €6,51 | €6,59 | €6,44 | 2,05M |
| 2026-07-02 | €6,50 | +3,17 % | €6,36 | €6,64 | €6,34 | 4,19M |
| 2026-07-01 | €6,30 | +2,27 % | €6,22 | €6,30 | €6,14 | 3,51M |
| 2026-06-30 | €6,16 | +0,90 % | €6,08 | €6,32 | €5,97 | 5,33M |
| 2026-06-29 | €6,11 | -2,55 % | €6,28 | €6,28 | €6,07 | 1,45M |
| 2026-06-26 | €6,26 | -0,63 % | €6,18 | €6,30 | €6,09 | 2,56M |
| 2026-06-25 | €6,30 | -0,71 % | €6,35 | €6,35 | €6,26 | 1,85M |
| 2026-06-24 | €6,35 | -0,08 % | €6,30 | €6,39 | €6,30 | 1,16M |
| 2026-06-23 | €6,36 | +0,71 % | €6,34 | €6,45 | €6,28 | 1,71M |
| 2026-06-22 | €6,31 | -0,86 % | €6,37 | €6,43 | €6,31 | 2,15M |
| 2026-06-19 | €6,36 | -1,62 % | €6,40 | €6,46 | €6,32 | 9,20M |
| 2026-06-18 | €6,47 | -0,92 % | €6,53 | €6,57 | €6,44 | 1,76M |
| 2026-06-17 | €6,53 | -3,12 % | €6,67 | €6,70 | €6,45 | 4,46M |
| 2026-06-16 | €6,74 | +1,66 % | €6,63 | €6,74 | €6,60 | 2,53M |
| 2026-06-15 | €6,63 | +0,76 % | €6,68 | €6,71 | €6,49 | 2,97M |
| 2026-06-12 | €6,58 | +1,08 % | €6,54 | €6,67 | €6,53 | 2,72M |
| 2026-06-11 | €6,51 | -1,81 % | €6,62 | €6,65 | €6,51 | 2,43M |
| 2026-06-10 | €6,63 | -0,15 % | €6,63 | €6,73 | €6,57 | 2,76M |
| 2026-06-09 | €6,64 | -0,97 % | €6,66 | €6,76 | €6,64 | 1,46M |
| 2026-06-08 | €6,70 | -0,22 % | €6,72 | €6,73 | €6,64 | 1,33M |
| 2026-06-05 | €6,72 | +3,31 % | €6,51 | €6,84 | €6,51 | 2,02M |
| 2026-06-04 | €6,51 | +0,70 % | €6,47 | €6,63 | €6,45 | 2,48M |
| 2026-06-03 | €6,46 | -0,92 % | €6,49 | €6,60 | €6,46 | 2,32M |
| 2026-06-02 | €6,52 | -1,51 % | €6,61 | €6,65 | €6,47 | 1,61M |
| 2026-06-01 | €6,62 | -0,90 % | €6,70 | €6,75 | €6,61 | 1,60M |
| 2026-05-29 | €6,68 | -0,74 % | €6,78 | €6,85 | €6,68 | 2,53M |
| 2026-05-28 | €6,73 | -0,15 % | €6,73 | €6,80 | €6,71 | 2,05M |