Italmobiliare S.p.A. ITM
MIL · Italien · Kurzlebige Konsumgüter
€25,00-0,45 (-1,77 %)
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 | €25,00 | -1,77 % | €25,40 | €25,40 | €24,95 | 14,17K |
| 2026-09-30 | €25,45 | 0,00 % | €25,50 | €26,00 | €25,25 | 39,61K |
| 2026-09-29 | €25,45 | +0,99 % | €25,30 | €25,65 | €25,20 | 7,61K |
| 2026-09-28 | €25,20 | -0,98 % | €25,45 | €25,55 | €25,20 | 6,72K |
| 2026-09-25 | €25,45 | +1,80 % | €25,10 | €25,45 | €25,10 | 11,07K |
| 2026-09-24 | €25,00 | -1,96 % | €25,40 | €25,40 | €25,00 | 11,83K |
| 2026-09-23 | €25,50 | -0,20 % | €25,65 | €25,65 | €25,00 | 18,20K |
| 2026-09-22 | €25,55 | -0,20 % | €25,55 | €25,90 | €25,35 | 13,33K |
| 2026-09-21 | €25,60 | -0,58 % | €25,85 | €25,90 | €25,40 | 11,44K |
| 2026-09-18 | €25,75 | -0,58 % | €25,80 | €25,95 | €25,45 | 47,22K |
| 2026-09-17 | €25,90 | +0,78 % | €25,40 | €25,95 | €25,40 | 17,40K |
| 2026-09-16 | €25,70 | +1,38 % | €25,25 | €25,70 | €25,25 | 15,89K |
| 2026-09-15 | €25,35 | +0,80 % | €25,20 | €25,35 | €24,80 | 12,92K |
| 2026-09-14 | €25,15 | -0,79 % | €25,20 | €25,35 | €24,95 | 23,25K |
| 2026-09-11 | €25,35 | +1,00 % | €25,10 | €25,45 | €24,95 | 14,31K |
| 2026-09-10 | €25,10 | +0,40 % | €25,10 | €25,35 | €24,85 | 13,29K |
| 2026-09-09 | €25,00 | -1,96 % | €25,50 | €25,50 | €24,80 | 25,74K |
| 2026-09-08 | €25,50 | -0,78 % | €25,70 | €25,95 | €25,50 | 12,32K |
| 2026-09-07 | €25,70 | +0,59 % | €25,70 | €25,90 | €25,55 | 4,77K |
| 2026-09-04 | €25,55 | -0,78 % | €25,80 | €25,95 | €25,55 | 10,74K |
| 2026-09-03 | €25,75 | +0,39 % | €25,70 | €25,85 | €25,55 | 9,99K |
| 2026-09-02 | €25,65 | +0,59 % | €25,50 | €25,65 | €25,40 | 15,12K |
| 2026-09-01 | €25,50 | -1,92 % | €26,00 | €26,00 | €25,35 | 28,15K |
| 2026-08-31 | €26,00 | +0,39 % | €26,00 | €26,00 | €25,80 | 9,76K |
| 2026-08-28 | €25,90 | -0,38 % | €26,10 | €26,15 | €25,85 | 10,49K |
| 2026-08-27 | €26,00 | -0,95 % | €26,30 | €26,30 | €26,00 | 10,84K |
| 2026-08-26 | €26,25 | +0,19 % | €26,30 | €26,30 | €26,00 | 17,12K |
| 2026-08-25 | €26,20 | 0,00 % | €26,30 | €26,30 | €26,10 | 25,89K |
| 2026-08-24 | €26,20 | +0,96 % | €26,05 | €26,40 | €25,90 | 16,31K |
| 2026-08-21 | €25,95 | +0,39 % | €26,05 | €26,05 | €25,80 | 10,37K |
| 2026-08-20 | €25,85 | -0,58 % | €25,90 | €25,90 | €25,70 | 8,19K |
| 2026-08-19 | €26,00 | 0,00 % | €25,80 | €26,05 | €25,65 | 14,44K |
| 2026-08-18 | €26,00 | -0,95 % | €26,15 | €26,20 | €25,80 | 11,46K |
| 2026-08-17 | €26,25 | 0,00 % | €26,20 | €26,40 | €26,00 | 19,47K |
| 2026-08-14 | €26,25 | +1,74 % | €26,00 | €26,35 | €25,95 | 20,68K |
| 2026-08-13 | €25,80 | -1,53 % | €26,10 | €26,40 | €25,75 | 33,84K |
| 2026-08-12 | €26,20 | +0,38 % | €26,20 | €26,20 | €26,00 | 25,56K |
| 2026-08-11 | €26,10 | +0,97 % | €25,85 | €26,15 | €25,70 | 26,89K |
| 2026-08-10 | €25,85 | 0,00 % | €26,10 | €26,10 | €25,65 | 35,12K |
| 2026-08-07 | €25,85 | -1,52 % | €26,40 | €26,40 | €25,85 | 29,51K |
| 2026-08-06 | €26,25 | +0,77 % | €26,00 | €26,50 | €25,90 | 41,41K |
| 2026-08-05 | €26,05 | -0,57 % | €26,35 | €26,45 | €25,90 | 46,06K |
| 2026-08-04 | €26,20 | -2,06 % | €26,80 | €26,80 | €25,80 | 107,41K |
| 2026-08-03 | €26,75 | +2,10 % | €27,10 | €27,75 | €26,35 | 93,43K |
| 2026-07-31 | €26,20 | -6,76 % | €27,25 | €27,95 | €26,20 | 102,85K |
| 2026-07-30 | €28,10 | -1,92 % | €28,40 | €28,40 | €26,55 | 103,66K |
| 2026-07-29 | €28,65 | -2,72 % | €29,55 | €29,55 | €28,60 | 13,12K |
| 2026-07-28 | €29,45 | +1,03 % | €29,35 | €29,45 | €29,05 | 10,35K |
| 2026-07-27 | €29,15 | -1,02 % | €29,40 | €29,60 | €29,10 | 9,79K |
| 2026-07-24 | €29,45 | +0,34 % | €29,45 | €29,80 | €29,15 | 8,98K |
| 2026-07-23 | €29,35 | -0,84 % | €29,20 | €29,80 | €29,20 | 8,40K |
| 2026-07-22 | €29,60 | +1,20 % | €29,30 | €29,65 | €29,00 | 8,40K |
| 2026-07-21 | €29,25 | -0,17 % | €29,60 | €29,60 | €28,90 | 7,01K |
| 2026-07-20 | €29,30 | -0,85 % | €29,45 | €29,70 | €29,20 | 8,93K |
| 2026-07-17 | €29,55 | -0,51 % | €29,55 | €29,60 | €29,25 | 5,86K |
| 2026-07-16 | €29,70 | +0,17 % | €29,35 | €29,70 | €29,10 | 13,74K |
| 2026-07-15 | €29,65 | -0,17 % | €29,25 | €29,65 | €29,10 | 10,22K |
| 2026-07-14 | €29,70 | +0,17 % | €29,35 | €29,70 | €29,20 | 12,50K |
| 2026-07-13 | €29,65 | +2,07 % | €28,80 | €29,65 | €28,80 | 11,67K |
| 2026-07-10 | €29,05 | +2,11 % | €28,55 | €29,05 | €28,55 | 11,19K |
| 2026-07-09 | €28,45 | -0,87 % | €28,90 | €28,90 | €28,40 | 9,18K |
| 2026-07-08 | €28,70 | -3,37 % | €29,30 | €29,30 | €28,60 | 11,12K |
| 2026-07-07 | €29,70 | +0,34 % | €29,75 | €29,95 | €29,25 | 15,77K |
| 2026-07-06 | €29,60 | +2,25 % | €29,05 | €29,60 | €29,00 | 11,26K |
| 2026-07-03 | €28,95 | +1,94 % | €28,35 | €29,15 | €28,35 | 9,90K |
| 2026-07-02 | €28,40 | +1,97 % | €28,50 | €28,70 | €28,15 | 10,71K |
| 2026-07-01 | €27,85 | -0,36 % | €28,00 | €28,45 | €27,85 | 8,82K |
| 2026-06-30 | €27,95 | +0,72 % | €27,65 | €28,40 | €27,65 | 10,99K |
| 2026-06-29 | €27,75 | -0,54 % | €28,30 | €28,30 | €27,65 | 17,53K |
| 2026-06-26 | €27,90 | -2,45 % | €28,20 | €28,30 | €27,85 | 7,39K |
| 2026-06-25 | €28,60 | +1,78 % | €28,20 | €28,65 | €28,20 | 9,60K |
| 2026-06-24 | €28,10 | -1,58 % | €28,35 | €28,45 | €28,05 | 13,15K |
| 2026-06-23 | €28,55 | -1,38 % | €28,60 | €28,70 | €28,30 | 13,05K |
| 2026-06-22 | €28,95 | 0,00 % | €29,00 | €29,40 | €28,45 | 49,98K |
| 2026-06-19 | €28,95 | -2,20 % | €29,60 | €29,60 | €28,95 | 40,29K |
| 2026-06-18 | €29,60 | +0,68 % | €29,40 | €30,00 | €29,20 | 29,12K |
| 2026-06-17 | €29,40 | -1,67 % | €30,20 | €30,30 | €29,20 | 54,05K |
| 2026-06-16 | €29,90 | -0,99 % | €29,65 | €30,30 | €29,65 | 38,37K |
| 2026-06-15 | €30,20 | +3,25 % | €29,30 | €30,30 | €29,30 | 66,74K |
| 2026-06-12 | €29,25 | +2,45 % | €28,60 | €29,30 | €28,60 | 38,27K |
| 2026-06-11 | €28,55 | -0,87 % | €28,70 | €29,00 | €28,15 | 64,29K |
| 2026-06-10 | €28,80 | +1,95 % | €28,30 | €28,80 | €28,15 | 26,71K |
| 2026-06-09 | €28,25 | +2,54 % | €27,60 | €28,35 | €27,60 | 38,19K |
| 2026-06-08 | €27,55 | +0,18 % | €27,50 | €27,70 | €27,25 | 6,68K |
| 2026-06-05 | €27,50 | 0,00 % | €27,50 | €27,95 | €27,45 | 6,98K |
| 2026-06-04 | €27,50 | +0,73 % | €27,60 | €27,80 | €27,45 | 12,86K |
| 2026-06-03 | €27,30 | -1,80 % | €28,00 | €28,00 | €27,30 | 10,77K |
| 2026-06-02 | €27,80 | -0,54 % | €28,30 | €28,35 | €27,45 | 13,14K |
| 2026-06-01 | €27,95 | -1,76 % | €28,75 | €28,75 | €27,90 | 10,66K |
| 2026-05-29 | €28,45 | -0,18 % | €28,55 | €28,85 | €28,05 | 93,96K |