MAIRE S.p.A. MAIRE
MIL · Italien · Industriedienstleistungen
€12,43-0,14 (-1,11 %)
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 | €12,57 | -0,24 % | €12,60 | €12,89 | €12,51 | 883,01K |
| 2026-09-29 | €12,60 | -0,16 % | €12,62 | €12,72 | €12,52 | 589,67K |
| 2026-09-28 | €12,62 | +4,38 % | €12,50 | €12,73 | €12,25 | 1,07M |
| 2026-09-25 | €12,09 | -0,49 % | €12,22 | €12,35 | €12,09 | 557,67K |
| 2026-09-24 | €12,15 | -0,33 % | €12,13 | €12,27 | €12,06 | 691,01K |
| 2026-09-23 | €12,19 | +0,99 % | €12,01 | €12,20 | €12,01 | 408,53K |
| 2026-09-22 | €12,07 | -0,25 % | €12,12 | €12,20 | €11,96 | 636,53K |
| 2026-09-21 | €12,10 | -2,50 % | €12,42 | €12,54 | €11,96 | 975,96K |
| 2026-09-18 | €12,41 | -1,27 % | €12,61 | €12,68 | €12,31 | 641,81K |
| 2026-09-17 | €12,57 | +0,96 % | €12,52 | €12,75 | €12,52 | 567,18K |
| 2026-09-16 | €12,45 | +1,63 % | €12,26 | €12,60 | €12,26 | 410,21K |
| 2026-09-15 | €12,25 | +1,24 % | €12,15 | €12,38 | €12,05 | 401,10K |
| 2026-09-14 | €12,10 | -4,04 % | €12,52 | €12,60 | €12,10 | 495,98K |
| 2026-09-11 | €12,61 | +2,52 % | €12,29 | €12,67 | €12,29 | 367,28K |
| 2026-09-10 | €12,30 | -0,65 % | €12,33 | €12,61 | €12,26 | 314,78K |
| 2026-09-09 | €12,38 | -2,29 % | €12,65 | €12,68 | €12,28 | 514,19K |
| 2026-09-08 | €12,67 | +1,93 % | €12,43 | €12,79 | €12,39 | 391,32K |
| 2026-09-07 | €12,43 | +1,89 % | €12,23 | €12,47 | €12,23 | 332,73K |
| 2026-09-04 | €12,20 | +0,16 % | €12,24 | €12,33 | €12,11 | 271,36K |
| 2026-09-03 | €12,18 | +1,00 % | €12,07 | €12,27 | €12,03 | 282,33K |
| 2026-09-02 | €12,06 | -3,05 % | €12,41 | €12,46 | €11,98 | 547,38K |
| 2026-09-01 | €12,44 | -0,32 % | €12,48 | €12,69 | €12,36 | 412,96K |
| 2026-08-31 | €12,48 | -1,03 % | €12,69 | €12,76 | €12,45 | 671,50K |
| 2026-08-28 | €12,61 | -0,24 % | €12,65 | €12,87 | €12,61 | 629,38K |
| 2026-08-27 | €12,64 | +3,27 % | €12,44 | €12,80 | €12,39 | 957,03K |
| 2026-08-26 | €12,24 | +1,75 % | €12,01 | €12,37 | €12,01 | 597,39K |
| 2026-08-25 | €12,03 | +0,08 % | €12,09 | €12,24 | €12,00 | 537,98K |
| 2026-08-24 | €12,02 | -0,58 % | €12,16 | €12,23 | €11,98 | 344,09K |
| 2026-08-21 | €12,09 | +0,50 % | €12,01 | €12,29 | €11,97 | 326,99K |
| 2026-08-20 | €12,03 | +0,59 % | €12,05 | €12,22 | €11,97 | 445,06K |
| 2026-08-19 | €11,96 | -0,33 % | €12,05 | €12,14 | €11,89 | 474,53K |
| 2026-08-18 | €12,00 | -2,83 % | €12,30 | €12,41 | €11,88 | 1,35M |
| 2026-08-17 | €12,35 | -0,48 % | €12,59 | €12,75 | €12,31 | 919,27K |
| 2026-08-14 | €12,41 | 0,00 % | €12,40 | €12,45 | €12,30 | 936,35K |
| 2026-08-13 | €12,41 | +0,40 % | €12,34 | €12,50 | €12,30 | 462,95K |
| 2026-08-12 | €12,36 | -0,48 % | €12,52 | €12,65 | €12,28 | 543,44K |
| 2026-08-11 | €12,42 | +1,14 % | €12,28 | €12,54 | €12,25 | 558,51K |
| 2026-08-10 | €12,28 | -0,89 % | €12,32 | €12,48 | €12,22 | 731,87K |
| 2026-08-07 | €12,39 | -1,20 % | €12,55 | €12,62 | €12,39 | 652,60K |
| 2026-08-06 | €12,54 | -0,48 % | €12,62 | €12,76 | €12,54 | 533,66K |
| 2026-08-05 | €12,60 | -1,02 % | €12,81 | €13,03 | €12,60 | 762,27K |
| 2026-08-04 | €12,73 | +0,08 % | €12,96 | €13,07 | €12,73 | 1,02M |
| 2026-08-03 | €12,72 | -1,32 % | €13,20 | €13,20 | €12,68 | 889,59K |
| 2026-07-31 | €12,89 | -1,07 % | €13,09 | €13,37 | €12,89 | 845,05K |
| 2026-07-30 | €13,03 | +1,48 % | €12,78 | €13,10 | €12,50 | 1,25M |
| 2026-07-29 | €12,84 | -0,47 % | €12,93 | €13,16 | €12,76 | 1,03M |
| 2026-07-28 | €12,90 | -5,56 % | €13,64 | €13,66 | €12,76 | 970,40K |
| 2026-07-27 | €13,66 | -2,01 % | €14,09 | €14,09 | €13,66 | 394,90K |
| 2026-07-24 | €13,94 | +0,29 % | €13,90 | €14,11 | €13,82 | 275,50K |
| 2026-07-23 | €13,90 | -0,43 % | €14,00 | €14,00 | €13,61 | 370,26K |
| 2026-07-22 | €13,96 | +0,36 % | €13,89 | €14,12 | €13,77 | 335,65K |
| 2026-07-21 | €13,91 | +0,72 % | €13,81 | €14,03 | €13,75 | 412,41K |
| 2026-07-20 | €13,81 | +0,29 % | €14,14 | €14,35 | €13,77 | 490,52K |
| 2026-07-17 | €13,77 | -0,79 % | €13,60 | €13,83 | €13,57 | 299,20K |
| 2026-07-16 | €13,88 | -1,77 % | €14,01 | €14,11 | €13,66 | 525,38K |
| 2026-07-15 | €14,13 | -0,07 % | €14,08 | €14,20 | €13,95 | 373,79K |
| 2026-07-14 | €14,14 | +0,07 % | €14,01 | €14,30 | €13,93 | 389,50K |
| 2026-07-13 | €14,13 | -1,67 % | €14,23 | €14,33 | €13,92 | 473,13K |
| 2026-07-10 | €14,37 | +0,56 % | €15,14 | €15,57 | €14,32 | 924,85K |
| 2026-07-09 | €14,29 | +1,56 % | €14,30 | €14,42 | €14,16 | 478,50K |
| 2026-07-08 | €14,07 | -1,12 % | €14,27 | €14,29 | €13,86 | 376,01K |
| 2026-07-07 | €14,23 | -4,43 % | €14,80 | €14,80 | €14,23 | 590,84K |
| 2026-07-06 | €14,89 | +0,74 % | €14,62 | €15,10 | €14,55 | 415,69K |
| 2026-07-03 | €14,78 | +2,64 % | €14,51 | €14,78 | €14,50 | 248,64K |
| 2026-07-02 | €14,40 | +0,35 % | €14,25 | €14,56 | €14,20 | 292,85K |
| 2026-07-01 | €14,35 | +0,21 % | €14,32 | €14,55 | €14,27 | 762,38K |
| 2026-06-30 | €14,32 | +1,49 % | €14,20 | €14,50 | €14,20 | 644,67K |
| 2026-06-29 | €14,11 | +0,86 % | €13,99 | €14,20 | €13,88 | 335,03K |
| 2026-06-26 | €13,99 | -1,34 % | €14,04 | €14,14 | €13,88 | 407,64K |
| 2026-06-25 | €14,18 | -2,41 % | €14,58 | €14,59 | €14,12 | 400,30K |
| 2026-06-24 | €14,53 | -2,81 % | €14,93 | €14,93 | €14,38 | 484,96K |
| 2026-06-23 | €14,95 | -0,73 % | €14,96 | €14,96 | €14,36 | 441,79K |
| 2026-06-22 | €15,06 | -1,70 % | €15,41 | €15,41 | €15,01 | 239,20K |
| 2026-06-19 | €15,32 | 0,00 % | €15,32 | €15,45 | €15,21 | 297,33K |
| 2026-06-18 | €15,32 | -2,79 % | €15,80 | €15,84 | €15,26 | 390,21K |
| 2026-06-17 | €15,76 | -0,25 % | €16,00 | €16,04 | €15,60 | 337,64K |
| 2026-06-16 | €15,80 | +0,96 % | €15,72 | €16,00 | €15,56 | 490,43K |
| 2026-06-15 | €15,65 | +3,78 % | €15,48 | €16,00 | €15,48 | 1,29M |
| 2026-06-12 | €15,08 | +6,20 % | €14,44 | €15,15 | €14,37 | 2,23M |
| 2026-06-11 | €14,20 | +2,45 % | €13,75 | €14,20 | €13,64 | 891,80K |
| 2026-06-10 | €13,86 | -1,28 % | €14,10 | €14,17 | €13,68 | 703,19K |
| 2026-06-09 | €14,04 | -5,01 % | €14,80 | €14,86 | €14,04 | 547,36K |
| 2026-06-08 | €14,78 | -1,34 % | €14,61 | €14,93 | €14,40 | 437,86K |
| 2026-06-05 | €14,98 | -1,12 % | €15,15 | €15,37 | €14,98 | 532,65K |
| 2026-06-04 | €15,15 | +3,06 % | €14,99 | €15,34 | €14,91 | 848,54K |
| 2026-06-03 | €14,70 | -0,81 % | €14,72 | €14,86 | €14,57 | 337,60K |
| 2026-06-02 | €14,82 | +2,00 % | €14,62 | €14,88 | €14,44 | 437,14K |
| 2026-06-01 | €14,53 | -0,75 % | €14,64 | €14,72 | €14,39 | 451,93K |
| 2026-05-29 | €14,64 | +1,95 % | €14,40 | €14,74 | €14,36 | 736,44K |
| 2026-05-28 | €14,36 | +1,06 % | €14,21 | €14,95 | €14,19 | 4,82M |