Ivision Tech S.P.A. IVN
MIL · Italien · Gesundheitstechnologie
€1,45+0,03 (+2,12 %)
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 | €1,41 | +1,80 % | €1,40 | €1,45 | €1,40 | 33,00K |
| 2026-09-29 | €1,39 | +1,09 % | €1,39 | €1,39 | €1,39 | 1,50K |
| 2026-09-28 | €1,38 | +1,10 % | €1,36 | €1,38 | €1,36 | 4,50K |
| 2026-09-25 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 1,50K |
| 2026-09-24 | €1,36 | -1,45 % | €1,38 | €1,38 | €1,36 | 6,00K |
| 2026-09-23 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,33 | 15,00K |
| 2026-09-22 | €1,38 | -2,13 % | €1,39 | €1,39 | €1,38 | 3,00K |
| 2026-09-21 | €1,41 | -2,08 % | €1,41 | €1,41 | €1,41 | 1,50K |
| 2026-09-18 | €1,44 | 0,00 % | €1,47 | €1,47 | €1,44 | 3,00K |
| 2026-09-17 | €1,44 | +2,13 % | €1,43 | €1,44 | €1,43 | 7,50K |
| 2026-09-16 | €1,41 | +4,44 % | €1,38 | €1,41 | €1,38 | 7,50K |
| 2026-09-15 | €1,35 | -1,82 % | €1,38 | €1,38 | €1,34 | 15,00K |
| 2026-09-14 | €1,38 | -2,48 % | €1,38 | €1,38 | €1,34 | 22,50K |
| 2026-09-11 | €1,41 | -1,74 % | €1,41 | €1,41 | €1,40 | 4,50K |
| 2026-09-10 | €1,43 | -1,03 % | €1,46 | €1,46 | €1,43 | 19,50K |
| 2026-09-09 | €1,45 | +0,35 % | €1,42 | €1,45 | €1,42 | 3,00K |
| 2026-09-08 | €1,45 | -2,03 % | €1,48 | €1,48 | €1,45 | 6,00K |
| 2026-09-07 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,48 | 0 |
| 2026-09-04 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,48 | 0 |
| 2026-09-03 | €1,48 | +1,03 % | €1,44 | €1,48 | €1,44 | 4,50K |
| 2026-09-02 | €1,46 | -1,02 % | €1,49 | €1,49 | €1,46 | 4,50K |
| 2026-09-01 | €1,48 | +0,68 % | €1,48 | €1,48 | €1,48 | 1,50K |
| 2026-08-31 | €1,47 | -1,01 % | €1,49 | €1,51 | €1,47 | 9,00K |
| 2026-08-28 | €1,48 | -2,63 % | €1,52 | €1,52 | €1,48 | 10,50K |
| 2026-08-27 | €1,52 | -5,00 % | €1,59 | €1,60 | €1,52 | 64,50K |
| 2026-08-26 | €1,60 | +6,31 % | €1,50 | €1,62 | €1,50 | 190,50K |
| 2026-08-25 | €1,50 | +8,27 % | €1,40 | €1,57 | €1,40 | 133,50K |
| 2026-08-24 | €1,39 | -1,77 % | €1,38 | €1,40 | €1,38 | 21,00K |
| 2026-08-21 | €1,41 | -0,35 % | €1,40 | €1,44 | €1,40 | 9,00K |
| 2026-08-20 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-08-19 | €1,42 | +0,35 % | €1,42 | €1,42 | €1,42 | 1,50K |
| 2026-08-18 | €1,41 | -1,39 % | €1,40 | €1,41 | €1,40 | 7,50K |
| 2026-08-17 | €1,43 | -0,35 % | €1,44 | €1,44 | €1,43 | 9,00K |
| 2026-08-14 | €1,44 | -4,64 % | €1,48 | €1,48 | €1,44 | 30,00K |
| 2026-08-13 | €1,51 | +2,03 % | €1,50 | €1,51 | €1,50 | 6,00K |
| 2026-08-12 | €1,48 | -6,92 % | €1,58 | €1,58 | €1,46 | 78,00K |
| 2026-08-11 | €1,59 | -3,64 % | €1,63 | €1,70 | €1,59 | 93,00K |
| 2026-08-10 | €1,65 | +11,49 % | €1,49 | €1,70 | €1,48 | 268,50K |
| 2026-08-07 | €1,48 | +14,73 % | €1,30 | €1,48 | €1,30 | 135,00K |
| 2026-08-06 | €1,29 | -4,80 % | €1,34 | €1,34 | €1,28 | 69,00K |
| 2026-08-05 | €1,36 | -2,17 % | €1,38 | €1,38 | €1,35 | 21,00K |
| 2026-08-04 | €1,38 | +1,84 % | €1,35 | €1,40 | €1,35 | 33,00K |
| 2026-08-03 | €1,36 | 0,00 % | €1,36 | €1,38 | €1,32 | 52,50K |
| 2026-07-31 | €1,36 | -5,23 % | €1,40 | €1,43 | €1,35 | 105,00K |
| 2026-07-30 | €1,43 | -1,37 % | €1,47 | €1,47 | €1,43 | 19,50K |
| 2026-07-29 | €1,46 | -1,69 % | €1,47 | €1,48 | €1,45 | 16,50K |
| 2026-07-28 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,46 | 10,50K |
| 2026-07-27 | €1,48 | -1,99 % | €1,48 | €1,49 | €1,48 | 7,50K |
| 2026-07-24 | €1,51 | +0,67 % | €1,50 | €1,55 | €1,50 | 24,00K |
| 2026-07-23 | €1,50 | +0,33 % | €1,49 | €1,50 | €1,49 | 7,50K |
| 2026-07-22 | €1,50 | -0,99 % | €1,50 | €1,50 | €1,50 | 15,00K |
| 2026-07-21 | €1,51 | -0,33 % | €1,51 | €1,52 | €1,51 | 10,50K |
| 2026-07-20 | €1,51 | -2,88 % | €1,56 | €1,56 | €1,51 | 21,00K |
| 2026-07-17 | €1,56 | -3,41 % | €1,62 | €1,62 | €1,55 | 63,00K |
| 2026-07-16 | €1,62 | -2,71 % | €1,67 | €1,67 | €1,62 | 12,00K |
| 2026-07-15 | €1,66 | +1,84 % | €1,65 | €1,66 | €1,65 | 7,50K |
| 2026-07-14 | €1,63 | -4,12 % | €1,67 | €1,67 | €1,59 | 72,00K |
| 2026-07-13 | €1,70 | -0,87 % | €1,73 | €1,73 | €1,70 | 7,50K |
| 2026-07-10 | €1,72 | +2,08 % | €1,68 | €1,76 | €1,64 | 24,00K |
| 2026-07-09 | €1,68 | 0,00 % | €1,68 | €1,68 | €1,68 | 4,50K |
| 2026-07-08 | €1,68 | -2,04 % | €1,73 | €1,73 | €1,67 | 15,00K |
| 2026-07-07 | €1,72 | -0,87 % | €1,76 | €1,78 | €1,70 | 21,00K |
| 2026-07-06 | €1,73 | 0,00 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-07-03 | €1,73 | -1,70 % | €1,74 | €1,74 | €1,73 | 6,00K |
| 2026-07-02 | €1,76 | -2,22 % | €1,76 | €1,76 | €1,76 | 3,00K |
| 2026-07-01 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-06-30 | €1,80 | +4,35 % | €1,76 | €1,80 | €1,76 | 16,50K |
| 2026-06-29 | €1,73 | +0,58 % | €1,67 | €1,73 | €1,66 | 12,00K |
| 2026-06-26 | €1,72 | 0,00 % | €1,69 | €1,72 | €1,69 | 4,50K |
| 2026-06-25 | €1,72 | +2,69 % | €1,70 | €1,73 | €1,70 | 16,50K |
| 2026-06-24 | €1,67 | -3,47 % | €1,69 | €1,69 | €1,65 | 9,00K |
| 2026-06-23 | €1,73 | +0,87 % | €1,73 | €1,73 | €1,73 | 1,50K |
| 2026-06-22 | €1,72 | +0,59 % | €1,70 | €1,72 | €1,68 | 13,50K |
| 2026-06-19 | €1,71 | -4,21 % | €1,74 | €1,75 | €1,70 | 21,00K |
| 2026-06-18 | €1,78 | -0,56 % | €1,75 | €1,78 | €1,75 | 27,00K |
| 2026-06-17 | €1,79 | 0,00 % | €1,79 | €1,79 | €1,79 | 0 |
| 2026-06-16 | €1,79 | +0,28 % | €1,79 | €1,79 | €1,79 | 1,50K |
| 2026-06-15 | €1,78 | -1,92 % | €1,78 | €1,79 | €1,76 | 16,50K |
| 2026-06-12 | €1,82 | 0,00 % | €1,82 | €1,82 | €1,82 | 1,50K |
| 2026-06-11 | €1,82 | 0,00 % | €1,82 | €1,82 | €1,82 | 0 |
| 2026-06-10 | €1,82 | +2,82 % | €1,77 | €1,90 | €1,77 | 54,00K |
| 2026-06-09 | €1,77 | -2,21 % | €1,82 | €1,82 | €1,77 | 10,50K |
| 2026-06-08 | €1,81 | +1,69 % | €1,81 | €1,81 | €1,81 | 1,50K |
| 2026-06-05 | €1,78 | -0,84 % | €1,89 | €1,90 | €1,78 | 22,50K |
| 2026-06-04 | €1,79 | 0,00 % | €1,79 | €1,79 | €1,79 | 0 |
| 2026-06-03 | €1,79 | +0,28 % | €1,83 | €1,89 | €1,79 | 49,50K |
| 2026-06-02 | €1,79 | -1,92 % | €1,80 | €1,80 | €1,79 | 4,50K |
| 2026-06-01 | €1,83 | -2,41 % | €1,88 | €1,88 | €1,74 | 21,00K |
| 2026-05-29 | €1,87 | +11,98 % | €1,77 | €2,14 | €1,77 | 228,00K |
| 2026-05-28 | €1,67 | +0,30 % | €1,66 | €1,67 | €1,66 | 4,50K |