Izertis SA IZER
BME · Spanien · Technologiedienstleistungen
€7,50-0,24 (-3,10 %)
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 | €7,74 | -3,49 % | €7,98 | €7,98 | €7,32 | 36,74K |
| 2026-09-29 | €8,02 | +0,25 % | €7,98 | €8,04 | €7,92 | 4,80K |
| 2026-09-28 | €8,00 | -1,72 % | €8,38 | €8,38 | €8,00 | 11,41K |
| 2026-09-25 | €8,14 | -0,73 % | €8,18 | €8,26 | €8,10 | 6,26K |
| 2026-09-24 | €8,20 | -1,68 % | €8,34 | €8,46 | €8,18 | 4,49K |
| 2026-09-23 | €8,34 | -0,24 % | €8,36 | €8,40 | €8,26 | 3,91K |
| 2026-09-22 | €8,36 | -3,69 % | €8,38 | €8,54 | €8,22 | 8,04K |
| 2026-09-21 | €8,68 | +2,12 % | €8,50 | €8,70 | €8,26 | 5,14K |
| 2026-09-18 | €8,50 | -1,16 % | €8,60 | €8,60 | €8,34 | 5,46K |
| 2026-09-17 | €8,60 | +3,61 % | €8,18 | €8,60 | €8,18 | 4,92K |
| 2026-09-16 | €8,30 | -0,24 % | €8,10 | €8,38 | €8,10 | 2,71K |
| 2026-09-15 | €8,32 | -1,89 % | €8,48 | €8,48 | €8,18 | 5,92K |
| 2026-09-14 | €8,48 | -0,24 % | €8,24 | €8,48 | €8,22 | 2,02K |
| 2026-09-11 | €8,50 | +2,41 % | €8,20 | €8,50 | €8,02 | 8,67K |
| 2026-09-10 | €8,30 | +0,73 % | €8,14 | €8,30 | €8,14 | 6,67K |
| 2026-09-09 | €8,24 | +0,49 % | €8,22 | €8,24 | €8,14 | 2,34K |
| 2026-09-08 | €8,20 | -0,49 % | €8,20 | €8,24 | €8,20 | 2,61K |
| 2026-09-07 | €8,24 | -0,24 % | €8,22 | €8,28 | €8,22 | 3,27K |
| 2026-09-04 | €8,26 | 0,00 % | €8,22 | €8,26 | €8,22 | 899 |
| 2026-09-03 | €8,26 | 0,00 % | €8,28 | €8,28 | €8,22 | 218 |
| 2026-09-02 | €8,26 | 0,00 % | €8,28 | €8,30 | €8,20 | 2,24K |
| 2026-09-01 | €8,26 | -0,48 % | €8,24 | €8,28 | €8,24 | 674 |
| 2026-08-31 | €8,30 | -0,95 % | €8,24 | €8,32 | €8,24 | 1,03K |
| 2026-08-28 | €8,38 | +0,24 % | €8,24 | €8,38 | €8,24 | 8,15K |
| 2026-08-27 | €8,36 | +1,70 % | €8,20 | €8,38 | €8,20 | 7,72K |
| 2026-08-26 | €8,22 | -0,96 % | €8,34 | €8,34 | €8,20 | 2,15K |
| 2026-08-25 | €8,30 | -0,48 % | €8,22 | €8,34 | €8,22 | 965 |
| 2026-08-24 | €8,34 | +0,48 % | €8,44 | €8,44 | €8,22 | 1,76K |
| 2026-08-21 | €8,30 | 0,00 % | €8,34 | €8,36 | €8,22 | 9,02K |
| 2026-08-20 | €8,30 | -0,24 % | €8,50 | €8,50 | €8,26 | 1,71K |
| 2026-08-19 | €8,32 | -1,89 % | €8,26 | €8,44 | €8,26 | 539 |
| 2026-08-18 | €8,48 | -0,24 % | €8,40 | €8,48 | €8,40 | 4,19K |
| 2026-08-17 | €8,50 | +2,41 % | €8,36 | €8,50 | €8,36 | 72,48K |
| 2026-08-14 | €8,30 | -0,24 % | €8,26 | €8,34 | €8,24 | 2,11K |
| 2026-08-13 | €8,32 | 0,00 % | €8,34 | €8,34 | €8,24 | 1,54K |
| 2026-08-12 | €8,32 | -0,95 % | €8,30 | €8,36 | €8,24 | 7,97K |
| 2026-08-11 | €8,40 | -1,18 % | €8,22 | €8,58 | €8,22 | 7,45K |
| 2026-08-10 | €8,50 | +0,71 % | €8,60 | €8,60 | €8,38 | 6,05K |
| 2026-08-07 | €8,44 | -0,24 % | €8,40 | €8,50 | €8,40 | 8,00K |
| 2026-08-06 | €8,46 | 0,00 % | €8,50 | €8,50 | €8,40 | 217 |
| 2026-08-05 | €8,46 | -1,63 % | €8,50 | €8,60 | €8,30 | 748 |
| 2026-08-04 | €8,60 | +0,23 % | €8,26 | €8,60 | €8,26 | 47,37K |
| 2026-08-03 | €8,58 | -0,23 % | €8,20 | €8,68 | €8,20 | 7,57K |
| 2026-07-31 | €8,60 | -2,27 % | €8,80 | €8,80 | €8,20 | 12,92K |
| 2026-07-30 | €8,80 | +6,80 % | €8,28 | €8,80 | €8,16 | 6,29K |
| 2026-07-29 | €8,24 | -0,24 % | €8,24 | €8,28 | €8,14 | 4,52K |
| 2026-07-28 | €8,26 | +0,73 % | €8,30 | €8,30 | €8,14 | 8,13K |
| 2026-07-27 | €8,20 | -0,49 % | €8,22 | €8,28 | €8,20 | 1,40K |
| 2026-07-24 | €8,24 | -1,44 % | €8,30 | €8,34 | €8,22 | 2,63K |
| 2026-07-23 | €8,36 | +0,24 % | €8,40 | €8,40 | €8,24 | 2,04K |
| 2026-07-22 | €8,34 | -0,24 % | €8,28 | €8,34 | €8,22 | 2,43K |
| 2026-07-21 | €8,36 | -0,95 % | €8,40 | €8,40 | €8,16 | 4,56K |
| 2026-07-20 | €8,44 | +0,48 % | €8,38 | €8,44 | €8,30 | 4,66K |
| 2026-07-17 | €8,40 | -0,94 % | €8,38 | €8,44 | €8,38 | 9,29K |
| 2026-07-16 | €8,48 | +0,24 % | €8,46 | €8,48 | €8,36 | 2,92K |
| 2026-07-15 | €8,46 | -0,47 % | €8,44 | €8,60 | €8,44 | 3,35K |
| 2026-07-14 | €8,50 | -1,39 % | €8,68 | €8,68 | €8,44 | 9,11K |
| 2026-07-13 | €8,62 | -0,69 % | €8,80 | €8,80 | €8,50 | 3,08K |
| 2026-07-10 | €8,68 | +0,93 % | €8,66 | €8,68 | €8,50 | 4,00K |
| 2026-07-09 | €8,60 | 0,00 % | €8,68 | €8,70 | €8,52 | 3,32K |
| 2026-07-08 | €8,60 | -0,92 % | €8,68 | €8,68 | €8,50 | 3,12K |
| 2026-07-07 | €8,68 | -0,23 % | €8,62 | €8,80 | €8,56 | 5,02K |
| 2026-07-06 | €8,70 | +2,35 % | €8,80 | €8,80 | €8,54 | 2,59K |
| 2026-07-03 | €8,50 | -1,85 % | €8,76 | €8,76 | €8,50 | 61,58K |
| 2026-07-02 | €8,66 | -0,46 % | €8,70 | €8,70 | €8,64 | 3,27K |
| 2026-07-01 | €8,70 | -1,14 % | €8,68 | €8,78 | €8,68 | 2,93K |
| 2026-06-30 | €8,80 | +0,69 % | €8,82 | €8,90 | €8,80 | 2,50K |
| 2026-06-29 | €8,74 | +1,86 % | €8,68 | €8,80 | €8,40 | 6,86K |
| 2026-06-26 | €8,58 | -0,92 % | €8,70 | €8,70 | €8,52 | 2,41K |
| 2026-06-25 | €8,66 | -1,37 % | €8,78 | €8,78 | €8,52 | 1,96K |
| 2026-06-24 | €8,78 | -0,23 % | €8,80 | €8,80 | €8,68 | 2,10K |
| 2026-06-23 | €8,80 | 0,00 % | €8,80 | €8,80 | €8,70 | 6,45K |
| 2026-06-22 | €8,80 | -3,08 % | €8,92 | €9,10 | €8,30 | 55,04K |
| 2026-06-19 | €9,08 | +0,44 % | €8,92 | €9,08 | €8,92 | 4,23K |
| 2026-06-18 | €9,04 | -0,44 % | €9,12 | €9,12 | €8,94 | 10,55K |
| 2026-06-17 | €9,08 | -0,22 % | €9,10 | €9,26 | €8,62 | 28,74K |
| 2026-06-16 | €9,10 | -1,73 % | €9,24 | €9,24 | €9,10 | 10,33K |
| 2026-06-15 | €9,26 | +0,43 % | €9,36 | €9,36 | €9,14 | 8,25K |
| 2026-06-12 | €9,22 | -1,50 % | €9,36 | €9,36 | €9,12 | 14,14K |
| 2026-06-11 | €9,36 | +3,31 % | €9,12 | €9,38 | €8,88 | 107,96K |
| 2026-06-10 | €9,06 | +3,19 % | €8,86 | €9,06 | €8,72 | 27,96K |
| 2026-06-09 | €8,78 | -2,01 % | €8,96 | €8,96 | €8,60 | 16,95K |
| 2026-06-08 | €8,96 | -0,88 % | €9,08 | €9,08 | €8,58 | 11,49K |
| 2026-06-05 | €9,04 | +1,80 % | €8,70 | €9,04 | €8,70 | 22,24K |
| 2026-06-04 | €8,88 | -0,67 % | €8,70 | €8,90 | €8,60 | 8,21K |
| 2026-06-03 | €8,94 | +0,68 % | €8,88 | €8,96 | €8,68 | 6,68K |
| 2026-06-02 | €8,88 | +1,14 % | €8,78 | €8,88 | €8,70 | 4,55K |
| 2026-06-01 | €8,78 | +2,81 % | €8,78 | €8,80 | €8,52 | 24,74K |
| 2026-05-29 | €8,54 | -0,70 % | €8,60 | €8,62 | €8,54 | 4,95K |
| 2026-05-28 | €8,60 | +0,47 % | €8,54 | €8,64 | €8,50 | 7,65K |