KME Group S.p.A. KME
MIL · Italien · Nicht-Energie-Rohstoffe
€0,9250+0,02 (+1,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,91 | +1,68 % | €0,89 | €0,91 | €0,89 | 2,48K |
| 2026-09-29 | €0,89 | +0,56 % | €0,92 | €0,92 | €0,89 | 3,97K |
| 2026-09-28 | €0,89 | -2,73 % | €0,90 | €0,93 | €0,89 | 4,94K |
| 2026-09-25 | €0,92 | +1,67 % | €0,92 | €0,92 | €0,89 | 6,54K |
| 2026-09-24 | €0,90 | -1,64 % | €0,93 | €0,93 | €0,89 | 16,23K |
| 2026-09-23 | €0,92 | +2,23 % | €0,89 | €0,95 | €0,88 | 47,60K |
| 2026-09-22 | €0,89 | -1,65 % | €0,91 | €0,94 | €0,88 | 73,93K |
| 2026-09-21 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-09-18 | €0,91 | -1,09 % | €0,91 | €0,91 | €0,91 | 14,01K |
| 2026-09-17 | €0,92 | -0,54 % | €0,90 | €0,92 | €0,90 | 3,44K |
| 2026-09-16 | €0,93 | +1,09 % | €0,90 | €0,93 | €0,90 | 6,42K |
| 2026-09-15 | €0,92 | -1,61 % | €0,91 | €0,92 | €0,91 | 9,65K |
| 2026-09-14 | €0,93 | -2,62 % | €0,93 | €0,93 | €0,93 | 6,15K |
| 2026-09-11 | €0,95 | +3,24 % | €0,92 | €0,96 | €0,91 | 40,95K |
| 2026-09-10 | €0,93 | +2,21 % | €0,90 | €0,93 | €0,90 | 13,22K |
| 2026-09-09 | €0,90 | -1,63 % | €0,90 | €0,90 | €0,90 | 7,00K |
| 2026-09-08 | €0,92 | -0,54 % | €0,93 | €0,94 | €0,90 | 34,71K |
| 2026-09-07 | €0,93 | 0,00 % | €0,93 | €0,93 | €0,93 | 7,60K |
| 2026-09-04 | €0,93 | -1,07 % | €0,94 | €0,94 | €0,93 | 6,85K |
| 2026-09-03 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,93 | 67,54K |
| 2026-09-02 | €0,94 | -0,53 % | €0,94 | €0,94 | €0,94 | 230 |
| 2026-09-01 | €0,94 | -3,59 % | €0,95 | €0,96 | €0,93 | 7,01K |
| 2026-08-31 | €0,98 | -0,51 % | €0,96 | €0,98 | €0,94 | 9,24K |
| 2026-08-28 | €0,98 | +1,55 % | €0,96 | €0,98 | €0,95 | 16,46K |
| 2026-08-27 | €0,96 | -3,50 % | €1,04 | €1,04 | €0,95 | 94,88K |
| 2026-08-26 | €1,00 | -1,96 % | €1,00 | €1,01 | €0,98 | 31,65K |
| 2026-08-25 | €1,02 | +4,08 % | €0,96 | €1,04 | €0,96 | 71,03K |
| 2026-08-24 | €0,98 | +2,62 % | €0,97 | €0,98 | €0,95 | 12,69K |
| 2026-08-21 | €0,95 | +4,95 % | €0,94 | €0,97 | €0,94 | 67,85K |
| 2026-08-20 | €0,91 | +1,11 % | €0,93 | €0,94 | €0,91 | 27,51K |
| 2026-08-19 | €0,90 | +2,27 % | €0,90 | €0,93 | €0,88 | 104,37K |
| 2026-08-18 | €0,88 | 0,00 % | €0,89 | €0,93 | €0,88 | 14,81K |
| 2026-08-17 | €0,88 | -1,12 % | €0,88 | €0,88 | €0,88 | 257 |
| 2026-08-14 | €0,89 | -1,11 % | €0,89 | €0,89 | €0,89 | 2,03K |
| 2026-08-13 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-08-12 | €0,90 | +2,27 % | €0,89 | €0,90 | €0,89 | 1,56K |
| 2026-08-11 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 1,43K |
| 2026-08-10 | €0,88 | -0,56 % | €0,88 | €0,88 | €0,88 | 3,10K |
| 2026-08-07 | €0,88 | 0,00 % | €0,89 | €0,89 | €0,88 | 522 |
| 2026-08-06 | €0,88 | +0,57 % | €0,88 | €0,90 | €0,88 | 44,68K |
| 2026-08-05 | €0,88 | -2,22 % | €0,91 | €0,91 | €0,88 | 17,73K |
| 2026-08-04 | €0,90 | +2,27 % | €0,88 | €0,90 | €0,88 | 17,33K |
| 2026-08-03 | €0,88 | 0,00 % | €0,88 | €0,89 | €0,88 | 8,78K |
| 2026-07-31 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 1,00K |
| 2026-07-30 | €0,88 | -1,68 % | €0,88 | €0,88 | €0,88 | 5,57K |
| 2026-07-29 | €0,89 | 0,00 % | €0,89 | €0,92 | €0,88 | 30,64K |
| 2026-07-28 | €0,89 | +1,70 % | €0,89 | €0,89 | €0,88 | 14,49K |
| 2026-07-27 | €0,88 | 0,00 % | €0,89 | €0,89 | €0,88 | 34 |
| 2026-07-24 | €0,88 | -1,12 % | €0,88 | €0,89 | €0,88 | 8,63K |
| 2026-07-23 | €0,89 | 0,00 % | €0,88 | €0,91 | €0,88 | 8,49K |
| 2026-07-22 | €0,89 | -0,56 % | €0,89 | €0,89 | €0,89 | 3,36K |
| 2026-07-21 | €0,89 | +1,70 % | €0,88 | €0,90 | €0,88 | 30,00K |
| 2026-07-20 | €0,88 | -1,68 % | €0,88 | €0,88 | €0,88 | 5,06K |
| 2026-07-17 | €0,89 | +1,13 % | €0,87 | €0,89 | €0,87 | 11,60K |
| 2026-07-16 | €0,88 | +2,31 % | €0,88 | €0,88 | €0,87 | 32,10K |
| 2026-07-15 | €0,87 | -0,57 % | €0,87 | €0,87 | €0,86 | 33,70K |
| 2026-07-14 | €0,87 | -1,14 % | €0,88 | €0,88 | €0,87 | 1,85K |
| 2026-07-13 | €0,88 | +0,57 % | €0,88 | €0,92 | €0,88 | 30,62K |
| 2026-07-10 | €0,88 | +0,57 % | €0,88 | €0,88 | €0,87 | 23,40K |
| 2026-07-09 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,87 | 14,26K |
| 2026-07-08 | €0,87 | 0,00 % | €0,88 | €0,88 | €0,87 | 45,77K |
| 2026-07-07 | €0,87 | -3,33 % | €0,88 | €0,89 | €0,87 | 28,80K |
| 2026-07-06 | €0,90 | +3,45 % | €0,88 | €0,90 | €0,88 | 64,51K |
| 2026-07-03 | €0,87 | -1,69 % | €0,88 | €0,88 | €0,87 | 16,11K |
| 2026-07-02 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 53 |
| 2026-07-01 | €0,88 | +0,57 % | €0,88 | €0,88 | €0,88 | 52 |
| 2026-06-30 | €0,88 | +0,57 % | €0,88 | €0,88 | €0,88 | 53 |
| 2026-06-29 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 23,32K |
| 2026-06-26 | €0,88 | -1,13 % | €0,88 | €0,88 | €0,88 | 18,05K |
| 2026-06-25 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 2,53K |
| 2026-06-24 | €0,88 | +1,14 % | €0,88 | €0,88 | €0,87 | 23,49K |
| 2026-06-23 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 5,22K |
| 2026-06-22 | €0,88 | 0,00 % | €0,89 | €0,90 | €0,88 | 29,01K |
| 2026-06-19 | €0,88 | -2,78 % | €0,89 | €0,89 | €0,88 | 29,14K |
| 2026-06-18 | €0,90 | 0,00 % | €0,89 | €0,90 | €0,89 | 5,27K |
| 2026-06-17 | €0,90 | -1,10 % | €0,89 | €0,90 | €0,89 | 4,03K |
| 2026-06-16 | €0,91 | +1,11 % | €0,90 | €0,91 | €0,89 | 3,94K |
| 2026-06-15 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,89 | 25,44K |
| 2026-06-12 | €0,90 | -2,69 % | €0,91 | €0,92 | €0,90 | 3,19K |
| 2026-06-11 | €0,93 | 0,00 % | €0,90 | €0,93 | €0,90 | 60,31K |
| 2026-06-10 | €0,93 | +2,76 % | €0,89 | €0,93 | €0,88 | 21,27K |
| 2026-06-09 | €0,90 | -1,63 % | €0,89 | €0,91 | €0,89 | 12,04K |
| 2026-06-08 | €0,92 | +2,22 % | €0,90 | €0,92 | €0,90 | 3,08K |
| 2026-06-05 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,90 | 11,00K |
| 2026-06-04 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 14,00K |
| 2026-06-03 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 13,49K |
| 2026-06-02 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 6,05K |
| 2026-06-01 | €0,90 | +0,56 % | €0,92 | €0,94 | €0,90 | 48,65K |
| 2026-05-29 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 5,08K |
| 2026-05-28 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 7,38K |