Iren S.p.A. IRE
MIL · Italien · Versorger
€2,39-0,05 (-2,21 %)
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 | €2,44 | +0,16 % | €2,45 | €2,48 | €2,44 | 987,08K |
| 2026-09-29 | €2,44 | -0,49 % | €2,46 | €2,48 | €2,44 | 1,05M |
| 2026-09-28 | €2,45 | -0,97 % | €2,49 | €2,51 | €2,45 | 727,07K |
| 2026-09-25 | €2,48 | -0,16 % | €2,48 | €2,52 | €2,47 | 548,29K |
| 2026-09-24 | €2,48 | +0,08 % | €2,47 | €2,50 | €2,46 | 1,07M |
| 2026-09-23 | €2,48 | -1,67 % | €2,52 | €2,55 | €2,48 | 686,25K |
| 2026-09-22 | €2,52 | -0,55 % | €2,53 | €2,55 | €2,49 | 826,34K |
| 2026-09-21 | €2,53 | +1,85 % | €2,50 | €2,56 | €2,48 | 1,19M |
| 2026-09-18 | €2,49 | -0,64 % | €2,50 | €2,52 | €2,48 | 1,98M |
| 2026-09-17 | €2,50 | +0,48 % | €2,49 | €2,51 | €2,48 | 747,01K |
| 2026-09-16 | €2,49 | +3,40 % | €2,41 | €2,50 | €2,41 | 1,26M |
| 2026-09-15 | €2,41 | -0,99 % | €2,42 | €2,43 | €2,39 | 1,63M |
| 2026-09-14 | €2,43 | -0,98 % | €2,45 | €2,47 | €2,43 | 443,21K |
| 2026-09-11 | €2,46 | -0,65 % | €2,49 | €2,49 | €2,46 | 524,28K |
| 2026-09-10 | €2,47 | -0,24 % | €2,50 | €2,50 | €2,47 | 519,12K |
| 2026-09-09 | €2,48 | -0,32 % | €2,48 | €2,53 | €2,47 | 1,06M |
| 2026-09-08 | €2,49 | -0,24 % | €2,48 | €2,51 | €2,48 | 735,83K |
| 2026-09-07 | €2,49 | -0,87 % | €2,50 | €2,51 | €2,47 | 1,00M |
| 2026-09-04 | €2,52 | +4,05 % | €2,42 | €2,52 | €2,41 | 2,46M |
| 2026-09-03 | €2,42 | +0,75 % | €2,40 | €2,43 | €2,39 | 2,25M |
| 2026-09-02 | €2,40 | -1,56 % | €2,45 | €2,46 | €2,40 | 1,21M |
| 2026-09-01 | €2,44 | -1,22 % | €2,49 | €2,49 | €2,42 | 1,10M |
| 2026-08-31 | €2,47 | -0,64 % | €2,47 | €2,48 | €2,46 | 902,40K |
| 2026-08-28 | €2,48 | +1,22 % | €2,48 | €2,51 | €2,46 | 944,11K |
| 2026-08-27 | €2,45 | -2,15 % | €2,51 | €2,51 | €2,44 | 1,28M |
| 2026-08-26 | €2,51 | +0,24 % | €2,50 | €2,52 | €2,50 | 652,50K |
| 2026-08-25 | €2,50 | +0,97 % | €2,49 | €2,51 | €2,49 | 648,17K |
| 2026-08-24 | €2,48 | -0,08 % | €2,48 | €2,49 | €2,48 | 737,11K |
| 2026-08-21 | €2,48 | -0,88 % | €2,51 | €2,51 | €2,48 | 579,95K |
| 2026-08-20 | €2,50 | +0,81 % | €2,50 | €2,51 | €2,49 | 900,84K |
| 2026-08-19 | €2,48 | -1,19 % | €2,51 | €2,52 | €2,48 | 1,06M |
| 2026-08-18 | €2,51 | +0,88 % | €2,51 | €2,53 | €2,48 | 1,60M |
| 2026-08-17 | €2,49 | -0,88 % | €2,51 | €2,52 | €2,48 | 1,94M |
| 2026-08-14 | €2,51 | +0,08 % | €2,51 | €2,52 | €2,49 | 1,37M |
| 2026-08-13 | €2,51 | +0,16 % | €2,51 | €2,53 | €2,50 | 822,75K |
| 2026-08-12 | €2,51 | -0,48 % | €2,54 | €2,55 | €2,50 | 925,52K |
| 2026-08-11 | €2,52 | 0,00 % | €2,52 | €2,53 | €2,50 | 2,00M |
| 2026-08-10 | €2,52 | -1,33 % | €2,55 | €2,55 | €2,51 | 1,34M |
| 2026-08-07 | €2,55 | -0,23 % | €2,58 | €2,58 | €2,53 | 1,05M |
| 2026-08-06 | €2,56 | +0,55 % | €2,55 | €2,58 | €2,53 | 1,39M |
| 2026-08-05 | €2,54 | -0,31 % | €2,58 | €2,60 | €2,54 | 937,32K |
| 2026-08-04 | €2,55 | +0,55 % | €2,54 | €2,59 | €2,54 | 1,71M |
| 2026-08-03 | €2,54 | +0,63 % | €2,53 | €2,55 | €2,49 | 1,85M |
| 2026-07-31 | €2,52 | -1,02 % | €2,57 | €2,57 | €2,52 | 1,24M |
| 2026-07-30 | €2,55 | +0,63 % | €2,54 | €2,62 | €2,54 | 1,76M |
| 2026-07-29 | €2,53 | -0,94 % | €2,55 | €2,56 | €2,53 | 2,23M |
| 2026-07-28 | €2,56 | -0,23 % | €2,57 | €2,58 | €2,54 | 1,19M |
| 2026-07-27 | €2,56 | -0,85 % | €2,61 | €2,61 | €2,56 | 1,40M |
| 2026-07-24 | €2,58 | +0,39 % | €2,57 | €2,59 | €2,53 | 1,22M |
| 2026-07-23 | €2,57 | -1,53 % | €2,61 | €2,61 | €2,57 | 1,42M |
| 2026-07-22 | €2,61 | +4,06 % | €2,58 | €2,63 | €2,55 | 2,65M |
| 2026-07-21 | €2,51 | -0,63 % | €2,53 | €2,55 | €2,51 | 924,87K |
| 2026-07-20 | €2,53 | -1,25 % | €2,56 | €2,56 | €2,52 | 790,80K |
| 2026-07-17 | €2,56 | +1,03 % | €2,54 | €2,58 | €2,54 | 1,07M |
| 2026-07-16 | €2,53 | +0,08 % | €2,54 | €2,54 | €2,52 | 591,41K |
| 2026-07-15 | €2,53 | -1,33 % | €2,55 | €2,56 | €2,53 | 856,36K |
| 2026-07-14 | €2,57 | +0,55 % | €2,55 | €2,57 | €2,52 | 725,04K |
| 2026-07-13 | €2,55 | +0,79 % | €2,55 | €2,56 | €2,53 | 516,49K |
| 2026-07-10 | €2,53 | +0,08 % | €2,52 | €2,55 | €2,52 | 582,19K |
| 2026-07-09 | €2,53 | -1,17 % | €2,56 | €2,57 | €2,53 | 479,99K |
| 2026-07-08 | €2,56 | 0,00 % | €2,57 | €2,58 | €2,53 | 1,08M |
| 2026-07-07 | €2,56 | 0,00 % | €2,57 | €2,60 | €2,56 | 1,07M |
| 2026-07-06 | €2,56 | -0,39 % | €2,59 | €2,62 | €2,55 | 1,32M |
| 2026-07-03 | €2,57 | +2,80 % | €2,52 | €2,59 | €2,51 | 1,53M |
| 2026-07-02 | €2,50 | +2,12 % | €2,47 | €2,51 | €2,45 | 1,26M |
| 2026-07-01 | €2,45 | -1,21 % | €2,47 | €2,48 | €2,42 | 4,73M |
| 2026-06-30 | €2,48 | +0,41 % | €2,45 | €2,49 | €2,44 | 1,96M |
| 2026-06-29 | €2,47 | 0,00 % | €2,48 | €2,50 | €2,45 | 1,14M |
| 2026-06-26 | €2,47 | -0,08 % | €2,47 | €2,50 | €2,46 | 1,18M |
| 2026-06-25 | €2,47 | 0,00 % | €2,47 | €2,51 | €2,47 | 1,51M |
| 2026-06-24 | €2,47 | -1,98 % | €2,52 | €2,53 | €2,46 | 1,43M |
| 2026-06-23 | €2,52 | +0,96 % | €2,50 | €2,53 | €2,48 | 2,06M |
| 2026-06-22 | €2,50 | -5,81 % | €2,53 | €2,55 | €2,45 | 5,40M |
| 2026-06-19 | €2,65 | +0,30 % | €2,64 | €2,70 | €2,62 | 9,40M |
| 2026-06-18 | €2,64 | -1,20 % | €2,68 | €2,68 | €2,63 | 2,75M |
| 2026-06-17 | €2,67 | -0,67 % | €2,69 | €2,70 | €2,66 | 2,32M |
| 2026-06-16 | €2,69 | -1,10 % | €2,72 | €2,74 | €2,66 | 2,24M |
| 2026-06-15 | €2,72 | -1,38 % | €2,75 | €2,77 | €2,69 | 2,74M |
| 2026-06-12 | €2,76 | +1,77 % | €2,71 | €2,77 | €2,71 | 2,85M |
| 2026-06-11 | €2,71 | +0,59 % | €2,71 | €2,74 | €2,70 | 1,52M |
| 2026-06-10 | €2,70 | -0,07 % | €2,69 | €2,72 | €2,67 | 1,25M |
| 2026-06-09 | €2,70 | +1,35 % | €2,66 | €2,71 | €2,65 | 1,57M |
| 2026-06-08 | €2,66 | +0,15 % | €2,65 | €2,69 | €2,65 | 2,01M |
| 2026-06-05 | €2,66 | +2,70 % | €2,61 | €2,66 | €2,61 | 1,94M |
| 2026-06-04 | €2,59 | -0,08 % | €2,58 | €2,60 | €2,56 | 1,50M |
| 2026-06-03 | €2,59 | -1,52 % | €2,63 | €2,65 | €2,59 | 1,67M |
| 2026-06-02 | €2,63 | -0,83 % | €2,65 | €2,67 | €2,61 | 1,25M |
| 2026-06-01 | €2,65 | -1,04 % | €2,68 | €2,69 | €2,64 | 1,91M |
| 2026-05-29 | €2,68 | -0,59 % | €2,71 | €2,72 | €2,68 | 1,81M |
| 2026-05-28 | €2,70 | -1,89 % | €2,77 | €2,77 | €2,70 | 2,27M |