SECO S.p.A. IOT
MIL · Italien · Elektronische Technologie
€4,61-0,17 (-3,56 %)
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 | €4,61 | -3,56 % | €4,81 | €4,82 | €4,57 | 412,35K |
| 2026-09-30 | €4,78 | +3,24 % | €4,72 | €4,86 | €4,60 | 452,64K |
| 2026-09-29 | €4,63 | +3,12 % | €4,55 | €4,71 | €4,51 | 384,10K |
| 2026-09-28 | €4,49 | -3,34 % | €4,67 | €4,68 | €4,44 | 303,52K |
| 2026-09-25 | €4,64 | +4,98 % | €4,36 | €4,64 | €4,36 | 531,14K |
| 2026-09-24 | €4,42 | 0,00 % | €4,41 | €4,49 | €4,30 | 277,75K |
| 2026-09-23 | €4,42 | -0,56 % | €4,48 | €4,51 | €4,32 | 300,12K |
| 2026-09-22 | €4,45 | -0,89 % | €4,50 | €4,50 | €4,38 | 237,53K |
| 2026-09-21 | €4,49 | +4,18 % | €4,32 | €4,49 | €4,32 | 422,90K |
| 2026-09-18 | €4,30 | +0,23 % | €4,33 | €4,41 | €4,22 | 415,39K |
| 2026-09-17 | €4,30 | +4,63 % | €4,16 | €4,33 | €4,16 | 458,39K |
| 2026-09-16 | €4,11 | -0,61 % | €4,15 | €4,24 | €4,01 | 506,43K |
| 2026-09-15 | €4,13 | -2,25 % | €4,23 | €4,35 | €4,11 | 571,58K |
| 2026-09-14 | €4,22 | -4,84 % | €4,33 | €4,39 | €4,16 | 535,61K |
| 2026-09-11 | €4,44 | +4,10 % | €4,28 | €4,44 | €4,16 | 610,18K |
| 2026-09-10 | €4,26 | +4,79 % | €4,07 | €4,30 | €3,96 | 677,15K |
| 2026-09-09 | €4,07 | +1,37 % | €3,97 | €4,28 | €3,86 | 1,59M |
| 2026-09-08 | €4,01 | +14,06 % | €3,54 | €4,08 | €3,50 | 1,44M |
| 2026-09-07 | €3,52 | +9,83 % | €3,35 | €3,55 | €3,32 | 876,27K |
| 2026-09-04 | €3,20 | -0,93 % | €3,27 | €3,30 | €3,18 | 293,79K |
| 2026-09-03 | €3,23 | -9,64 % | €3,54 | €3,62 | €3,16 | 755,71K |
| 2026-09-02 | €3,58 | -2,32 % | €3,65 | €3,68 | €3,52 | 197,97K |
| 2026-09-01 | €3,66 | -3,55 % | €3,85 | €3,85 | €3,66 | 135,81K |
| 2026-08-31 | €3,80 | +0,93 % | €3,74 | €3,84 | €3,74 | 100,37K |
| 2026-08-28 | €3,77 | +0,13 % | €3,85 | €3,85 | €3,69 | 171,03K |
| 2026-08-27 | €3,76 | -0,53 % | €3,80 | €3,85 | €3,74 | 170,43K |
| 2026-08-26 | €3,78 | +2,44 % | €3,74 | €3,87 | €3,71 | 320,45K |
| 2026-08-25 | €3,69 | +0,96 % | €3,65 | €3,72 | €3,63 | 92,45K |
| 2026-08-24 | €3,65 | -2,66 % | €3,86 | €3,90 | €3,57 | 346,10K |
| 2026-08-21 | €3,76 | +6,37 % | €3,53 | €3,76 | €3,50 | 401,26K |
| 2026-08-20 | €3,53 | -0,14 % | €3,54 | €3,57 | €3,47 | 77,89K |
| 2026-08-19 | €3,54 | +3,67 % | €3,44 | €3,62 | €3,38 | 375,65K |
| 2026-08-18 | €3,41 | -1,59 % | €3,51 | €3,51 | €3,39 | 87,39K |
| 2026-08-17 | €3,46 | +1,46 % | €3,46 | €3,53 | €3,45 | 134,60K |
| 2026-08-14 | €3,41 | +0,44 % | €3,41 | €3,45 | €3,41 | 54,33K |
| 2026-08-13 | €3,40 | +0,29 % | €3,40 | €3,44 | €3,39 | 65,55K |
| 2026-08-12 | €3,39 | -0,29 % | €3,41 | €3,44 | €3,39 | 53,05K |
| 2026-08-11 | €3,40 | -1,59 % | €3,53 | €3,53 | €3,40 | 79,20K |
| 2026-08-10 | €3,45 | -0,29 % | €3,51 | €3,53 | €3,45 | 55,65K |
| 2026-08-07 | €3,46 | -0,29 % | €3,56 | €3,56 | €3,46 | 71,31K |
| 2026-08-06 | €3,47 | -1,00 % | €3,50 | €3,55 | €3,47 | 75,24K |
| 2026-08-05 | €3,51 | -0,85 % | €3,58 | €3,63 | €3,51 | 170,08K |
| 2026-08-04 | €3,54 | +1,72 % | €3,45 | €3,57 | €3,45 | 92,77K |
| 2026-08-03 | €3,48 | -0,14 % | €3,52 | €3,61 | €3,42 | 119,69K |
| 2026-07-31 | €3,48 | -1,55 % | €3,62 | €3,62 | €3,48 | 190,13K |
| 2026-07-30 | €3,54 | +3,36 % | €3,44 | €3,60 | €3,42 | 170,24K |
| 2026-07-29 | €3,42 | -1,58 % | €3,45 | €3,55 | €3,42 | 279,45K |
| 2026-07-28 | €3,48 | -2,38 % | €3,57 | €3,60 | €3,42 | 364,71K |
| 2026-07-27 | €3,57 | +5,94 % | €3,44 | €3,62 | €3,44 | 485,16K |
| 2026-07-24 | €3,37 | +1,82 % | €3,33 | €3,44 | €3,29 | 131,76K |
| 2026-07-23 | €3,31 | -2,36 % | €3,42 | €3,42 | €3,31 | 102,76K |
| 2026-07-22 | €3,38 | +3,83 % | €3,26 | €3,41 | €3,25 | 113,48K |
| 2026-07-21 | €3,26 | -0,91 % | €3,25 | €3,30 | €3,23 | 46,37K |
| 2026-07-20 | €3,29 | 0,00 % | €3,29 | €3,30 | €3,20 | 165,59K |
| 2026-07-17 | €3,29 | -5,60 % | €3,49 | €3,49 | €3,27 | 291,18K |
| 2026-07-16 | €3,48 | +4,19 % | €3,38 | €3,54 | €3,38 | 642,23K |
| 2026-07-15 | €3,35 | +6,87 % | €3,35 | €3,55 | €3,27 | 1,22M |
| 2026-07-14 | €3,13 | -0,79 % | €3,12 | €3,16 | €3,08 | 101,18K |
| 2026-07-13 | €3,15 | -0,32 % | €3,12 | €3,21 | €3,12 | 61,50K |
| 2026-07-10 | €3,16 | +1,44 % | €3,08 | €3,21 | €3,08 | 118,05K |
| 2026-07-09 | €3,12 | +2,13 % | €3,06 | €3,17 | €3,06 | 102,79K |
| 2026-07-08 | €3,06 | -2,71 % | €3,15 | €3,16 | €3,06 | 90,02K |
| 2026-07-07 | €3,14 | +1,29 % | €3,14 | €3,15 | €3,06 | 63,77K |
| 2026-07-06 | €3,10 | -0,96 % | €3,19 | €3,20 | €3,07 | 199,19K |
| 2026-07-03 | €3,13 | +0,64 % | €3,13 | €3,22 | €3,11 | 243,90K |
| 2026-07-02 | €3,11 | -6,89 % | €3,36 | €3,36 | €3,11 | 326,63K |
| 2026-07-01 | €3,34 | +2,93 % | €3,25 | €3,36 | €3,21 | 219,16K |
| 2026-06-30 | €3,24 | +0,46 % | €3,23 | €3,29 | €3,22 | 98,38K |
| 2026-06-29 | €3,23 | +0,16 % | €3,20 | €3,31 | €3,19 | 234,50K |
| 2026-06-26 | €3,22 | +3,04 % | €3,05 | €3,23 | €3,05 | 203,85K |
| 2026-06-25 | €3,13 | +3,13 % | €3,04 | €3,14 | €3,01 | 62,58K |
| 2026-06-24 | €3,04 | -1,14 % | €3,12 | €3,12 | €3,01 | 68,83K |
| 2026-06-23 | €3,07 | -3,31 % | €3,19 | €3,19 | €3,05 | 170,58K |
| 2026-06-22 | €3,17 | +4,27 % | €3,08 | €3,24 | €3,07 | 207,72K |
| 2026-06-19 | €3,05 | -0,98 % | €3,06 | €3,09 | €3,01 | 100,01K |
| 2026-06-18 | €3,08 | +0,16 % | €3,07 | €3,13 | €3,06 | 105,86K |
| 2026-06-17 | €3,07 | -1,13 % | €3,20 | €3,20 | €3,07 | 86,53K |
| 2026-06-16 | €3,11 | -2,05 % | €3,17 | €3,26 | €3,09 | 326,37K |
| 2026-06-15 | €3,17 | +9,12 % | €2,93 | €3,32 | €2,93 | 920,76K |
| 2026-06-12 | €2,90 | +3,94 % | €2,85 | €3,00 | €2,81 | 314,00K |
| 2026-06-11 | €2,80 | +1,64 % | €2,68 | €2,82 | €2,68 | 112,75K |
| 2026-06-10 | €2,75 | -0,90 % | €2,77 | €2,83 | €2,74 | 69,65K |
| 2026-06-09 | €2,78 | -3,14 % | €2,86 | €2,91 | €2,77 | 152,97K |
| 2026-06-08 | €2,87 | -0,69 % | €2,88 | €2,92 | €2,82 | 109,23K |
| 2026-06-05 | €2,88 | -1,20 % | €2,88 | €2,92 | €2,86 | 104,25K |
| 2026-06-04 | €2,92 | -0,17 % | €2,93 | €2,97 | €2,87 | 152,09K |
| 2026-06-03 | €2,92 | -2,01 % | €3,00 | €3,06 | €2,90 | 342,14K |
| 2026-06-02 | €2,98 | +8,55 % | €2,71 | €2,98 | €2,71 | 415,86K |
| 2026-06-01 | €2,75 | +1,10 % | €2,72 | €2,79 | €2,68 | 208,24K |
| 2026-05-29 | €2,72 | +3,03 % | €2,70 | €2,72 | €2,66 | 97,39K |