Itway S.p.A. ITW
MIL · Italien · Technologiedienstleistungen
€0,8600+0,01 (+1,18 %)
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 | €0,85 | -0,70 % | €0,87 | €0,87 | €0,83 | 12,77K |
| 2026-09-29 | €0,86 | +0,94 % | €0,84 | €0,86 | €0,82 | 22,44K |
| 2026-09-28 | €0,85 | -1,40 % | €0,83 | €0,85 | €0,83 | 2,01K |
| 2026-09-25 | €0,86 | +1,65 % | €0,85 | €0,86 | €0,84 | 3,84K |
| 2026-09-24 | €0,85 | -2,08 % | €0,86 | €0,86 | €0,85 | 5,27K |
| 2026-09-23 | €0,86 | +0,93 % | €0,87 | €0,88 | €0,84 | 22,74K |
| 2026-09-22 | €0,86 | -3,17 % | €0,87 | €0,87 | €0,86 | 15,19K |
| 2026-09-21 | €0,88 | -1,34 % | €0,89 | €0,89 | €0,87 | 13,83K |
| 2026-09-18 | €0,90 | -0,88 % | €0,90 | €0,90 | €0,87 | 5,57K |
| 2026-09-17 | €0,90 | -2,59 % | €0,91 | €0,91 | €0,88 | 15,96K |
| 2026-09-16 | €0,93 | +2,43 % | €0,92 | €0,94 | €0,89 | 22,90K |
| 2026-09-15 | €0,91 | -1,31 % | €0,90 | €0,91 | €0,88 | 9,45K |
| 2026-09-14 | €0,92 | +0,88 % | €0,90 | €0,92 | €0,90 | 1,41K |
| 2026-09-11 | €0,91 | +0,66 % | €0,90 | €0,91 | €0,90 | 3,55K |
| 2026-09-10 | €0,90 | -0,66 % | €0,90 | €0,90 | €0,90 | 282 |
| 2026-09-09 | €0,91 | -0,44 % | €0,90 | €0,93 | €0,90 | 20,64K |
| 2026-09-08 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-09-07 | €0,91 | +1,11 % | €0,93 | €0,97 | €0,91 | 7,98K |
| 2026-09-04 | €0,90 | -3,00 % | €0,93 | €0,93 | €0,90 | 664 |
| 2026-09-03 | €0,93 | -0,43 % | €0,93 | €0,93 | €0,90 | 5,16K |
| 2026-09-02 | €0,94 | +1,96 % | €0,92 | €0,94 | €0,92 | 4,13K |
| 2026-09-01 | €0,92 | +0,66 % | €0,91 | €0,94 | €0,91 | 236 |
| 2026-08-31 | €0,91 | -1,72 % | €0,91 | €0,91 | €0,91 | 75 |
| 2026-08-28 | €0,93 | -0,22 % | €0,93 | €0,93 | €0,93 | 1,84K |
| 2026-08-27 | €0,93 | +1,97 % | €0,91 | €0,93 | €0,91 | 2,54K |
| 2026-08-26 | €0,91 | -1,51 % | €0,93 | €0,93 | €0,91 | 2,49K |
| 2026-08-25 | €0,93 | -0,43 % | €0,95 | €0,96 | €0,93 | 29,25K |
| 2026-08-24 | €0,93 | -1,06 % | €0,94 | €0,94 | €0,93 | 9,92K |
| 2026-08-21 | €0,94 | -0,42 % | €0,93 | €0,96 | €0,93 | 2,51K |
| 2026-08-20 | €0,94 | 0,00 % | €0,93 | €0,95 | €0,93 | 670 |
| 2026-08-19 | €0,94 | +1,29 % | €0,93 | €0,94 | €0,93 | 8,34K |
| 2026-08-18 | €0,93 | -0,64 % | €0,93 | €0,93 | €0,93 | 2,32K |
| 2026-08-17 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,93 | 3,94K |
| 2026-08-14 | €0,94 | -1,88 % | €0,96 | €0,96 | €0,94 | 217 |
| 2026-08-13 | €0,96 | +7,42 % | €0,96 | €0,99 | €0,93 | 72,31K |
| 2026-08-12 | €0,89 | -2,63 % | €0,90 | €0,91 | €0,89 | 13,45K |
| 2026-08-11 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 3,24K |
| 2026-08-10 | €0,91 | +1,33 % | €0,95 | €0,95 | €0,89 | 22,20K |
| 2026-08-07 | €0,90 | -5,65 % | €0,94 | €0,96 | €0,90 | 29,56K |
| 2026-08-06 | €0,96 | -0,21 % | €0,94 | €0,96 | €0,94 | 6,72K |
| 2026-08-05 | €0,96 | +2,35 % | €0,95 | €0,96 | €0,95 | 4,03K |
| 2026-08-04 | €0,94 | -4,29 % | €0,97 | €0,97 | €0,93 | 21,48K |
| 2026-08-03 | €0,98 | +4,49 % | €0,96 | €0,98 | €0,96 | 5,85K |
| 2026-07-31 | €0,94 | +0,21 % | €0,94 | €0,97 | €0,94 | 5,30K |
| 2026-07-30 | €0,93 | 0,00 % | €0,94 | €0,94 | €0,93 | 12,75K |
| 2026-07-29 | €0,93 | -0,43 % | €0,94 | €0,94 | €0,93 | 5,00K |
| 2026-07-28 | €0,94 | -0,21 % | €0,94 | €0,94 | €0,94 | 3,48K |
| 2026-07-27 | €0,94 | -4,47 % | €1,00 | €1,00 | €0,93 | 5,22K |
| 2026-07-24 | €0,98 | 0,00 % | €0,98 | €0,98 | €0,98 | 0 |
| 2026-07-23 | €0,98 | +2,29 % | €0,96 | €0,98 | €0,96 | 14,73K |
| 2026-07-22 | €0,96 | +0,21 % | €0,96 | €0,99 | €0,96 | 1,19K |
| 2026-07-21 | €0,96 | -1,03 % | €0,96 | €0,99 | €0,96 | 3,17K |
| 2026-07-20 | €0,97 | +0,62 % | €0,96 | €0,98 | €0,95 | 6,18K |
| 2026-07-17 | €0,96 | -0,21 % | €0,97 | €0,97 | €0,96 | 8,18K |
| 2026-07-16 | €0,97 | +0,63 % | €0,98 | €0,99 | €0,97 | 5,50K |
| 2026-07-15 | €0,96 | -3,03 % | €0,96 | €0,96 | €0,96 | 2,44K |
| 2026-07-14 | €0,99 | +1,85 % | €0,98 | €0,99 | €0,95 | 6,00K |
| 2026-07-13 | €0,97 | -1,82 % | €0,99 | €0,99 | €0,97 | 14,00K |
| 2026-07-10 | €0,99 | -0,80 % | €0,98 | €1,00 | €0,98 | 1,73K |
| 2026-07-09 | €1,00 | +2,67 % | €0,99 | €1,00 | €0,98 | 8,89K |
| 2026-07-08 | €0,97 | -2,21 % | €0,99 | €0,99 | €0,97 | 23,27K |
| 2026-07-07 | €0,99 | -2,07 % | €1,00 | €1,00 | €0,99 | 4,61K |
| 2026-07-06 | €1,01 | -0,49 % | €1,00 | €1,02 | €1,00 | 2,67K |
| 2026-07-03 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,00 | 5,01K |
| 2026-07-02 | €1,02 | +3,87 % | €1,02 | €1,02 | €1,00 | 27,67K |
| 2026-07-01 | €0,98 | -6,92 % | €1,00 | €1,03 | €0,98 | 64,42K |
| 2026-06-30 | €1,05 | +3,43 % | €1,02 | €1,07 | €1,02 | 12,65K |
| 2026-06-29 | €1,02 | 0,00 % | €1,03 | €1,03 | €1,00 | 13,46K |
| 2026-06-26 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,01 | 3,18K |
| 2026-06-25 | €1,02 | +0,99 % | €1,04 | €1,04 | €0,99 | 16,42K |
| 2026-06-24 | €1,01 | +2,02 % | €1,01 | €1,01 | €0,99 | 8,98K |
| 2026-06-23 | €0,99 | -1,00 % | €1,02 | €1,02 | €0,99 | 4,95K |
| 2026-06-22 | €1,00 | -2,44 % | €1,00 | €1,02 | €1,00 | 13,56K |
| 2026-06-19 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,00 | 4,09K |
| 2026-06-18 | €1,02 | 0,00 % | €1,00 | €1,02 | €1,00 | 13,37K |
| 2026-06-17 | €1,02 | +1,99 % | €1,03 | €1,03 | €1,02 | 1,46K |
| 2026-06-16 | €1,00 | -3,83 % | €1,08 | €1,08 | €1,00 | 19,73K |
| 2026-06-15 | €1,04 | +1,46 % | €1,01 | €1,10 | €1,00 | 22,92K |
| 2026-06-12 | €1,03 | 0,00 % | €1,01 | €1,03 | €1,01 | 3,06K |
| 2026-06-11 | €1,03 | +3,00 % | €1,01 | €1,03 | €1,00 | 14,45K |
| 2026-06-10 | €1,00 | -0,50 % | €1,00 | €1,04 | €1,00 | 14,57K |
| 2026-06-09 | €1,00 | -3,37 % | €1,02 | €1,04 | €1,00 | 26,46K |
| 2026-06-08 | €1,04 | -0,48 % | €1,02 | €1,04 | €1,00 | 14,62K |
| 2026-06-05 | €1,04 | -1,88 % | €1,03 | €1,04 | €1,02 | 12,38K |
| 2026-06-04 | €1,07 | -0,93 % | €1,07 | €1,07 | €1,03 | 25,45K |
| 2026-06-03 | €1,08 | -0,46 % | €1,09 | €1,10 | €1,05 | 5,69K |
| 2026-06-02 | €1,08 | +2,37 % | €1,04 | €1,10 | €1,03 | 21,16K |
| 2026-06-01 | €1,05 | +1,93 % | €1,04 | €1,05 | €1,02 | 12,96K |
| 2026-05-29 | €1,03 | +1,97 % | €1,03 | €1,03 | €1,01 | 14,01K |
| 2026-05-28 | €1,01 | -1,93 % | €1,01 | €1,03 | €1,01 | 8,50K |