IRCE S.p.A. IRC
MIL · Italien · Produzierendes Gewerbe
€2,200,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €2,23 | +0,45 % | €2,23 | €2,27 | €2,22 | 5,28K |
| 2026-09-29 | €2,22 | -0,89 % | €2,24 | €2,24 | €2,22 | 2,42K |
| 2026-09-28 | €2,24 | -0,88 % | €2,26 | €2,26 | €2,24 | 1,02K |
| 2026-09-25 | €2,26 | +1,80 % | €2,22 | €2,30 | €2,22 | 9,13K |
| 2026-09-24 | €2,22 | -1,77 % | €2,29 | €2,29 | €2,22 | 2,02K |
| 2026-09-23 | €2,26 | -0,44 % | €2,29 | €2,29 | €2,26 | 3,02K |
| 2026-09-22 | €2,27 | -0,87 % | €2,35 | €2,35 | €2,27 | 16,47K |
| 2026-09-21 | €2,29 | -3,38 % | €2,37 | €2,37 | €2,29 | 64,88K |
| 2026-09-18 | €2,37 | +0,85 % | €2,32 | €2,37 | €2,32 | 8,13K |
| 2026-09-17 | €2,35 | -1,26 % | €2,35 | €2,35 | €2,30 | 44,65K |
| 2026-09-16 | €2,38 | +4,39 % | €2,31 | €2,39 | €2,27 | 29,32K |
| 2026-09-15 | €2,28 | -4,20 % | €2,36 | €2,36 | €2,28 | 34,00K |
| 2026-09-14 | €2,38 | -1,24 % | €2,46 | €2,46 | €2,35 | 44,18K |
| 2026-09-11 | €2,41 | +3,88 % | €2,29 | €2,45 | €2,29 | 24,70K |
| 2026-09-10 | €2,32 | -3,33 % | €2,40 | €2,42 | €2,30 | 18,69K |
| 2026-09-09 | €2,40 | +3,90 % | €2,34 | €2,40 | €2,30 | 10,36K |
| 2026-09-08 | €2,31 | +0,87 % | €2,32 | €2,34 | €2,31 | 2,12K |
| 2026-09-07 | €2,29 | -0,87 % | €2,33 | €2,40 | €2,29 | 15,51K |
| 2026-09-04 | €2,31 | -1,28 % | €2,34 | €2,34 | €2,31 | 1,03K |
| 2026-09-03 | €2,34 | +2,63 % | €2,30 | €2,37 | €2,30 | 27,27K |
| 2026-09-02 | €2,28 | +1,33 % | €2,22 | €2,36 | €2,22 | 15,43K |
| 2026-09-01 | €2,25 | +0,90 % | €2,26 | €2,26 | €2,25 | 6,52K |
| 2026-08-31 | €2,23 | -1,33 % | €2,25 | €2,25 | €2,23 | 691 |
| 2026-08-28 | €2,26 | 0,00 % | €2,26 | €2,30 | €2,23 | 3,24K |
| 2026-08-27 | €2,26 | -0,88 % | €2,26 | €2,27 | €2,26 | 481 |
| 2026-08-26 | €2,28 | -0,44 % | €2,31 | €2,34 | €2,28 | 2,05K |
| 2026-08-25 | €2,29 | -0,87 % | €2,30 | €2,34 | €2,29 | 10,00K |
| 2026-08-24 | €2,31 | -3,75 % | €2,38 | €2,38 | €2,31 | 5,14K |
| 2026-08-21 | €2,40 | +2,56 % | €2,32 | €2,40 | €2,28 | 8,63K |
| 2026-08-20 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 2,69K |
| 2026-08-19 | €2,34 | +1,74 % | €2,28 | €2,40 | €2,25 | 15,95K |
| 2026-08-18 | €2,30 | +1,32 % | €2,29 | €2,30 | €2,29 | 3,05K |
| 2026-08-17 | €2,27 | +0,44 % | €2,24 | €2,27 | €2,24 | 501 |
| 2026-08-14 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 53 |
| 2026-08-13 | €2,26 | -0,88 % | €2,26 | €2,26 | €2,26 | 60 |
| 2026-08-12 | €2,28 | +0,44 % | €2,29 | €2,29 | €2,28 | 3,25K |
| 2026-08-11 | €2,27 | -0,87 % | €2,27 | €2,27 | €2,26 | 3,00K |
| 2026-08-10 | €2,29 | -0,87 % | €2,30 | €2,30 | €2,28 | 2,31K |
| 2026-08-07 | €2,31 | -2,53 % | €2,35 | €2,35 | €2,31 | 11,27K |
| 2026-08-06 | €2,37 | +1,28 % | €2,33 | €2,42 | €2,33 | 13,36K |
| 2026-08-05 | €2,34 | +1,74 % | €2,32 | €2,40 | €2,32 | 19,45K |
| 2026-08-04 | €2,30 | +1,32 % | €2,28 | €2,30 | €2,28 | 2,38K |
| 2026-08-03 | €2,27 | +2,25 % | €2,24 | €2,27 | €2,23 | 5,80K |
| 2026-07-31 | €2,22 | 0,00 % | €2,25 | €2,25 | €2,22 | 4,10K |
| 2026-07-30 | €2,22 | -1,33 % | €2,25 | €2,25 | €2,22 | 6,16K |
| 2026-07-29 | €2,25 | -0,88 % | €2,25 | €2,25 | €2,25 | 2,30K |
| 2026-07-28 | €2,27 | 0,00 % | €2,27 | €2,27 | €2,27 | 0 |
| 2026-07-27 | €2,27 | -1,30 % | €2,27 | €2,27 | €2,27 | 1,30K |
| 2026-07-24 | €2,30 | +0,44 % | €2,30 | €2,30 | €2,30 | 1,53K |
| 2026-07-23 | €2,29 | -0,43 % | €2,30 | €2,30 | €2,27 | 2,68K |
| 2026-07-22 | €2,30 | +1,32 % | €2,30 | €2,30 | €2,30 | 96 |
| 2026-07-21 | €2,27 | -0,87 % | €2,26 | €2,29 | €2,26 | 2,52K |
| 2026-07-20 | €2,29 | 0,00 % | €2,29 | €2,29 | €2,29 | 0 |
| 2026-07-17 | €2,29 | -0,43 % | €2,25 | €2,29 | €2,25 | 4,07K |
| 2026-07-16 | €2,30 | -2,95 % | €2,35 | €2,35 | €2,28 | 8,18K |
| 2026-07-15 | €2,37 | +0,42 % | €2,33 | €2,37 | €2,33 | 5,64K |
| 2026-07-14 | €2,36 | +1,72 % | €2,35 | €2,37 | €2,31 | 6,88K |
| 2026-07-13 | €2,32 | +0,87 % | €2,33 | €2,34 | €2,27 | 4,61K |
| 2026-07-10 | €2,30 | +0,44 % | €2,31 | €2,32 | €2,27 | 4,61K |
| 2026-07-09 | €2,29 | 0,00 % | €2,27 | €2,29 | €2,26 | 3,74K |
| 2026-07-08 | €2,29 | +0,88 % | €2,29 | €2,29 | €2,27 | 4,06K |
| 2026-07-07 | €2,27 | +0,89 % | €2,24 | €2,27 | €2,24 | 2,26K |
| 2026-07-06 | €2,25 | -3,02 % | €2,30 | €2,30 | €2,25 | 13,21K |
| 2026-07-03 | €2,32 | -1,69 % | €2,37 | €2,37 | €2,29 | 22,56K |
| 2026-07-02 | €2,36 | +3,06 % | €2,26 | €2,36 | €2,23 | 16,16K |
| 2026-07-01 | €2,29 | -1,29 % | €2,29 | €2,29 | €2,29 | 2,11K |
| 2026-06-30 | €2,32 | +2,20 % | €2,29 | €2,32 | €2,29 | 6,50K |
| 2026-06-29 | €2,27 | +0,89 % | €2,26 | €2,27 | €2,23 | 5,49K |
| 2026-06-26 | €2,25 | -3,85 % | €2,34 | €2,39 | €2,25 | 23,93K |
| 2026-06-25 | €2,34 | +4,00 % | €2,27 | €2,34 | €2,27 | 6,28K |
| 2026-06-24 | €2,25 | -2,17 % | €2,32 | €2,34 | €2,25 | 26,06K |
| 2026-06-23 | €2,30 | -5,35 % | €2,40 | €2,40 | €2,30 | 18,46K |
| 2026-06-22 | €2,43 | +3,85 % | €2,35 | €2,44 | €2,35 | 24,60K |
| 2026-06-19 | €2,34 | +1,30 % | €2,31 | €2,34 | €2,29 | 15,97K |
| 2026-06-18 | €2,31 | +2,21 % | €2,26 | €2,33 | €2,25 | 20,06K |
| 2026-06-17 | €2,26 | -2,59 % | €2,29 | €2,31 | €2,26 | 7,18K |
| 2026-06-16 | €2,32 | +1,31 % | €2,29 | €2,34 | €2,29 | 37,51K |
| 2026-06-15 | €2,29 | +2,23 % | €2,26 | €2,29 | €2,26 | 29,17K |
| 2026-06-12 | €2,24 | +0,90 % | €2,23 | €2,25 | €2,23 | 2,55K |
| 2026-06-11 | €2,22 | 0,00 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-06-10 | €2,22 | -0,45 % | €2,22 | €2,22 | €2,22 | 1,50K |
| 2026-06-09 | €2,23 | -0,45 % | €2,22 | €2,26 | €2,22 | 2,73K |
| 2026-06-08 | €2,24 | +0,45 % | €2,22 | €2,24 | €2,22 | 33 |
| 2026-06-05 | €2,23 | -1,33 % | €2,24 | €2,28 | €2,20 | 13,28K |
| 2026-06-04 | €2,26 | -0,88 % | €2,28 | €2,28 | €2,26 | 682 |
| 2026-06-03 | €2,28 | +0,88 % | €2,28 | €2,29 | €2,28 | 4,48K |
| 2026-06-02 | €2,26 | -0,44 % | €2,29 | €2,29 | €2,26 | 185 |
| 2026-06-01 | €2,27 | -0,87 % | €2,26 | €2,29 | €2,26 | 7,94K |
| 2026-05-29 | €2,29 | +0,44 % | €2,28 | €2,29 | €2,26 | 9,80K |
| 2026-05-28 | €2,28 | 0,00 % | €2,28 | €2,29 | €2,28 | 9,52K |