Juventus Football Club S.p.A. JUVE
MIL · Italien · Verbraucherdienstleistungen
€1,78+0,08 (+4,65 %)
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 | €1,78 | +4,65 % | €1,75 | €1,78 | €1,69 | 1,43M |
| 2026-09-30 | €1,70 | -8,85 % | €1,68 | €1,76 | €1,58 | 5,10M |
| 2026-09-29 | €1,87 | -0,80 % | €1,89 | €1,92 | €1,87 | 476,06K |
| 2026-09-28 | €1,88 | -2,54 % | €1,93 | €1,95 | €1,88 | 382,15K |
| 2026-09-25 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,90 | 215,99K |
| 2026-09-24 | €1,93 | -0,26 % | €1,97 | €1,97 | €1,92 | 218,22K |
| 2026-09-23 | €1,93 | +0,16 % | €1,94 | €1,97 | €1,93 | 205,85K |
| 2026-09-22 | €1,93 | -1,63 % | €1,96 | €1,99 | €1,93 | 254,85K |
| 2026-09-21 | €1,96 | +0,72 % | €1,91 | €1,99 | €1,91 | 381,56K |
| 2026-09-18 | €1,95 | +0,57 % | €1,94 | €1,96 | €1,91 | 350,53K |
| 2026-09-17 | €1,94 | +2,76 % | €1,93 | €1,94 | €1,89 | 374,81K |
| 2026-09-16 | €1,89 | -0,37 % | €1,91 | €1,94 | €1,88 | 558,61K |
| 2026-09-15 | €1,89 | -1,20 % | €1,92 | €1,92 | €1,89 | 740,63K |
| 2026-09-14 | €1,92 | -2,24 % | €1,95 | €1,98 | €1,90 | 832,96K |
| 2026-09-11 | €1,96 | -0,46 % | €1,97 | €2,01 | €1,95 | 1,10M |
| 2026-09-10 | €1,97 | -0,10 % | €1,97 | €2,00 | €1,96 | 442,74K |
| 2026-09-09 | €1,97 | -1,94 % | €2,00 | €2,02 | €1,96 | 669,00K |
| 2026-09-08 | €2,01 | -0,10 % | €2,02 | €2,03 | €2,00 | 417,41K |
| 2026-09-07 | €2,01 | -1,47 % | €2,07 | €2,07 | €2,01 | 543,71K |
| 2026-09-04 | €2,04 | -0,78 % | €2,07 | €2,07 | €2,04 | 342,44K |
| 2026-09-03 | €2,06 | +0,88 % | €2,04 | €2,08 | €2,04 | 564,14K |
| 2026-09-02 | €2,04 | -0,29 % | €2,05 | €2,06 | €2,04 | 337,91K |
| 2026-09-01 | €2,05 | -1,63 % | €2,08 | €2,09 | €2,04 | 530,53K |
| 2026-08-31 | €2,08 | 0,00 % | €2,09 | €2,09 | €2,08 | 196,28K |
| 2026-08-28 | €2,08 | +0,58 % | €2,09 | €2,10 | €2,07 | 216,58K |
| 2026-08-27 | €2,07 | -0,19 % | €2,09 | €2,09 | €2,07 | 346,90K |
| 2026-08-26 | €2,07 | -0,19 % | €2,08 | €2,09 | €2,07 | 244,49K |
| 2026-08-25 | €2,08 | +0,29 % | €2,08 | €2,09 | €2,06 | 361,36K |
| 2026-08-24 | €2,07 | -1,99 % | €2,11 | €2,11 | €2,06 | 617,40K |
| 2026-08-21 | €2,11 | +3,33 % | €2,07 | €2,11 | €2,04 | 716,68K |
| 2026-08-20 | €2,04 | +0,20 % | €2,07 | €2,07 | €2,04 | 437,65K |
| 2026-08-19 | €2,04 | -1,35 % | €2,08 | €2,08 | €2,04 | 504,92K |
| 2026-08-18 | €2,07 | +0,49 % | €2,06 | €2,08 | €2,06 | 324,46K |
| 2026-08-17 | €2,06 | +0,10 % | €2,09 | €2,09 | €2,05 | 454,68K |
| 2026-08-14 | €2,06 | -0,58 % | €2,10 | €2,10 | €2,06 | 414,65K |
| 2026-08-13 | €2,07 | -0,10 % | €2,10 | €2,10 | €2,07 | 337,39K |
| 2026-08-12 | €2,07 | -0,58 % | €2,09 | €2,13 | €2,07 | 843,85K |
| 2026-08-11 | €2,08 | +0,68 % | €2,06 | €2,09 | €2,05 | 446,76K |
| 2026-08-10 | €2,07 | +1,27 % | €2,06 | €2,08 | €2,04 | 428,12K |
| 2026-08-07 | €2,04 | -1,07 % | €2,07 | €2,07 | €2,04 | 693,42K |
| 2026-08-06 | €2,06 | -1,71 % | €2,10 | €2,11 | €2,06 | 560,97K |
| 2026-08-05 | €2,10 | +0,38 % | €2,06 | €2,13 | €2,06 | 1,21M |
| 2026-08-04 | €2,09 | +2,15 % | €2,05 | €2,09 | €2,04 | 829,19K |
| 2026-08-03 | €2,05 | +0,99 % | €2,07 | €2,09 | €2,05 | 613,62K |
| 2026-07-31 | €2,03 | -1,84 % | €2,06 | €2,10 | €2,03 | 725,83K |
| 2026-07-30 | €2,07 | +0,29 % | €2,07 | €2,09 | €2,05 | 442,35K |
| 2026-07-29 | €2,06 | +0,49 % | €2,07 | €2,07 | €2,04 | 321,29K |
| 2026-07-28 | €2,05 | +0,69 % | €2,03 | €2,06 | €2,03 | 393,08K |
| 2026-07-27 | €2,04 | +0,99 % | €2,02 | €2,06 | €2,02 | 354,16K |
| 2026-07-24 | €2,02 | +0,20 % | €2,03 | €2,04 | €2,01 | 506,29K |
| 2026-07-23 | €2,01 | -1,57 % | €2,06 | €2,06 | €2,01 | 552,54K |
| 2026-07-22 | €2,04 | +0,49 % | €2,03 | €2,09 | €2,02 | 767,32K |
| 2026-07-21 | €2,03 | +0,59 % | €2,03 | €2,05 | €2,01 | 394,27K |
| 2026-07-20 | €2,02 | -0,88 % | €2,05 | €2,07 | €2,02 | 397,87K |
| 2026-07-17 | €2,04 | -1,83 % | €2,08 | €2,08 | €2,03 | 475,05K |
| 2026-07-16 | €2,08 | -0,86 % | €2,09 | €2,11 | €2,06 | 612,48K |
| 2026-07-15 | €2,10 | -0,19 % | €2,11 | €2,11 | €2,07 | 355,66K |
| 2026-07-14 | €2,10 | +0,10 % | €2,12 | €2,12 | €2,07 | 232,32K |
| 2026-07-13 | €2,10 | +0,58 % | €2,08 | €2,12 | €2,08 | 250,22K |
| 2026-07-10 | €2,09 | +1,46 % | €2,08 | €2,12 | €2,06 | 833,55K |
| 2026-07-09 | €2,06 | +0,88 % | €2,06 | €2,07 | €2,04 | 224,29K |
| 2026-07-08 | €2,04 | -1,26 % | €2,07 | €2,07 | €2,03 | 373,12K |
| 2026-07-07 | €2,06 | -0,48 % | €2,09 | €2,10 | €2,06 | 216,98K |
| 2026-07-06 | €2,07 | -0,77 % | €2,08 | €2,11 | €2,07 | 194,03K |
| 2026-07-03 | €2,09 | +0,38 % | €2,08 | €2,10 | €2,07 | 255,88K |
| 2026-07-02 | €2,08 | +2,56 % | €2,05 | €2,12 | €2,03 | 693,18K |
| 2026-07-01 | €2,03 | -0,68 % | €2,04 | €2,06 | €2,02 | 691,04K |
| 2026-06-30 | €2,04 | -1,54 % | €2,08 | €2,09 | €2,03 | 394,66K |
| 2026-06-29 | €2,08 | +1,07 % | €2,07 | €2,11 | €2,06 | 579,77K |
| 2026-06-26 | €2,05 | +2,91 % | €2,02 | €2,06 | €1,98 | 542,69K |
| 2026-06-25 | €2,00 | -0,30 % | €2,02 | €2,02 | €1,99 | 312,14K |
| 2026-06-24 | €2,00 | -0,50 % | €2,03 | €2,03 | €1,99 | 455,27K |
| 2026-06-23 | €2,01 | -1,28 % | €2,02 | €2,04 | €2,01 | 350,50K |
| 2026-06-22 | €2,04 | -1,07 % | €2,07 | €2,07 | €2,04 | 292,20K |
| 2026-06-19 | €2,06 | +0,49 % | €2,07 | €2,07 | €2,04 | 409,78K |
| 2026-06-18 | €2,05 | -2,01 % | €2,12 | €2,12 | €2,04 | 486,19K |
| 2026-06-17 | €2,09 | -3,59 % | €2,19 | €2,19 | €2,09 | 940,51K |
| 2026-06-16 | €2,17 | -0,73 % | €2,20 | €2,23 | €2,15 | 1,03M |
| 2026-06-15 | €2,19 | +1,58 % | €2,22 | €2,22 | €2,17 | 1,30M |
| 2026-06-12 | €2,15 | +1,89 % | €2,15 | €2,22 | €2,13 | 1,82M |
| 2026-06-11 | €2,11 | -0,38 % | €2,10 | €2,19 | €2,08 | 1,81M |
| 2026-06-10 | €2,12 | +6,48 % | €2,01 | €2,13 | €2,00 | 2,48M |
| 2026-06-09 | €1,99 | +0,20 % | €2,00 | €2,02 | €1,98 | 715,89K |
| 2026-06-08 | €1,99 | -0,95 % | €2,00 | €2,00 | €1,98 | 660,31K |
| 2026-06-05 | €2,01 | -0,40 % | €2,01 | €2,02 | €2,00 | 282,43K |
| 2026-06-04 | €2,01 | +1,41 % | €2,00 | €2,03 | €1,98 | 348,46K |
| 2026-06-03 | €1,99 | -0,20 % | €1,99 | €2,00 | €1,98 | 1,16M |
| 2026-06-02 | €1,99 | -1,97 % | €2,05 | €2,06 | €1,99 | 660,19K |
| 2026-06-01 | €2,03 | -0,49 % | €2,05 | €2,06 | €2,01 | 531,43K |
| 2026-05-29 | €2,04 | +2,10 % | €2,01 | €2,07 | €2,00 | 1,24M |