Mare Engineering Group SpA MARE
MIL · Italien · Technologiedienstleistungen
€5,14-0,10 (-1,91 %)
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 | €5,14 | -1,91 % | €5,24 | €5,24 | €5,04 | 14,54K |
| 2026-09-30 | €5,24 | -0,76 % | €5,20 | €5,28 | €5,06 | 22,81K |
| 2026-09-29 | €5,28 | +3,13 % | €5,20 | €5,34 | €5,04 | 56,56K |
| 2026-09-28 | €5,12 | +4,07 % | €4,98 | €5,14 | €4,94 | 23,92K |
| 2026-09-25 | €4,92 | -2,77 % | €5,06 | €5,06 | €4,88 | 11,29K |
| 2026-09-24 | €5,06 | -0,78 % | €5,10 | €5,10 | €5,00 | 3,43K |
| 2026-09-23 | €5,10 | 0,00 % | €5,00 | €5,10 | €5,00 | 3,88K |
| 2026-09-22 | €5,10 | 0,00 % | €4,98 | €5,10 | €4,94 | 13,05K |
| 2026-09-21 | €5,10 | +0,79 % | €5,08 | €5,10 | €4,94 | 23,94K |
| 2026-09-18 | €5,06 | +3,05 % | €4,95 | €5,14 | €4,90 | 68,05K |
| 2026-09-17 | €4,91 | -1,41 % | €4,95 | €4,97 | €4,82 | 17,27K |
| 2026-09-16 | €4,98 | +4,84 % | €4,65 | €4,98 | €4,63 | 28,32K |
| 2026-09-15 | €4,75 | +6,03 % | €4,61 | €4,75 | €4,46 | 49,75K |
| 2026-09-14 | €4,48 | -6,86 % | €4,84 | €4,84 | €4,46 | 63,26K |
| 2026-09-11 | €4,81 | 0,00 % | €4,72 | €4,82 | €4,61 | 41,70K |
| 2026-09-10 | €4,81 | -0,62 % | €4,84 | €4,91 | €4,77 | 16,26K |
| 2026-09-09 | €4,84 | -1,22 % | €4,92 | €4,92 | €4,84 | 10,06K |
| 2026-09-08 | €4,90 | -1,21 % | €4,86 | €4,97 | €4,82 | 18,81K |
| 2026-09-07 | €4,96 | 0,00 % | €5,02 | €5,04 | €4,85 | 12,22K |
| 2026-09-04 | €4,96 | +0,61 % | €4,99 | €5,08 | €4,85 | 10,96K |
| 2026-09-03 | €4,93 | -0,60 % | €5,00 | €5,04 | €4,87 | 11,12K |
| 2026-09-02 | €4,96 | -1,98 % | €4,98 | €5,00 | €4,80 | 30,23K |
| 2026-09-01 | €5,06 | -2,32 % | €5,10 | €5,20 | €5,02 | 13,00K |
| 2026-08-31 | €5,18 | +1,17 % | €5,20 | €5,22 | €5,08 | 7,97K |
| 2026-08-28 | €5,12 | +1,19 % | €5,12 | €5,18 | €5,04 | 8,59K |
| 2026-08-27 | €5,06 | -2,69 % | €5,22 | €5,24 | €5,06 | 16,86K |
| 2026-08-26 | €5,20 | +1,96 % | €5,10 | €5,20 | €5,08 | 17,04K |
| 2026-08-25 | €5,10 | +3,24 % | €4,90 | €5,14 | €4,90 | 32,17K |
| 2026-08-24 | €4,94 | 0,00 % | €4,97 | €4,97 | €4,87 | 3,13K |
| 2026-08-21 | €4,94 | -0,20 % | €4,89 | €4,96 | €4,86 | 9,19K |
| 2026-08-20 | €4,95 | +3,12 % | €4,90 | €4,99 | €4,81 | 39,36K |
| 2026-08-19 | €4,80 | -3,61 % | €4,95 | €4,98 | €4,80 | 38,89K |
| 2026-08-18 | €4,98 | -1,97 % | €5,06 | €5,20 | €4,77 | 40,15K |
| 2026-08-17 | €5,08 | -0,78 % | €5,12 | €5,16 | €5,04 | 21,12K |
| 2026-08-14 | €5,12 | -2,29 % | €5,16 | €5,20 | €5,06 | 24,71K |
| 2026-08-13 | €5,24 | -0,76 % | €5,22 | €5,28 | €5,12 | 50,57K |
| 2026-08-12 | €5,28 | -1,12 % | €5,32 | €5,44 | €5,24 | 43,07K |
| 2026-08-11 | €5,34 | -1,11 % | €5,40 | €5,40 | €5,34 | 6,79K |
| 2026-08-10 | €5,40 | +3,05 % | €5,26 | €5,48 | €5,26 | 37,75K |
| 2026-08-07 | €5,24 | 0,00 % | €5,24 | €5,26 | €5,14 | 21,84K |
| 2026-08-06 | €5,24 | +0,38 % | €5,26 | €5,26 | €5,18 | 33,31K |
| 2026-08-05 | €5,22 | 0,00 % | €5,18 | €5,28 | €5,14 | 54,61K |
| 2026-08-04 | €5,22 | -0,76 % | €5,24 | €5,32 | €5,14 | 21,43K |
| 2026-08-03 | €5,26 | 0,00 % | €5,20 | €5,34 | €5,02 | 97,57K |
| 2026-07-31 | €5,26 | -3,31 % | €5,52 | €5,52 | €5,06 | 171,36K |
| 2026-07-30 | €5,44 | +1,12 % | €5,22 | €5,46 | €5,10 | 259,67K |
| 2026-07-29 | €5,38 | +7,60 % | €5,18 | €5,40 | €5,04 | 189,02K |
| 2026-07-28 | €5,00 | +10,13 % | €4,69 | €5,00 | €4,67 | 178,74K |
| 2026-07-27 | €4,54 | +2,48 % | €4,54 | €4,54 | €4,39 | 51,23K |
| 2026-07-24 | €4,43 | +0,91 % | €4,44 | €4,65 | €4,42 | 117,34K |
| 2026-07-23 | €4,39 | -1,35 % | €4,40 | €4,45 | €4,37 | 16,36K |
| 2026-07-22 | €4,45 | +0,91 % | €4,41 | €4,45 | €4,41 | 20,00K |
| 2026-07-21 | €4,41 | +0,92 % | €4,40 | €4,47 | €4,37 | 27,72K |
| 2026-07-20 | €4,37 | -1,58 % | €4,44 | €4,45 | €4,32 | 32,24K |
| 2026-07-17 | €4,44 | -0,67 % | €4,45 | €4,45 | €4,31 | 28,68K |
| 2026-07-16 | €4,47 | -0,22 % | €4,47 | €4,49 | €4,40 | 13,17K |
| 2026-07-15 | €4,48 | +0,22 % | €4,48 | €4,49 | €4,40 | 26,54K |
| 2026-07-14 | €4,47 | -1,11 % | €4,52 | €4,53 | €4,40 | 37,55K |
| 2026-07-13 | €4,52 | -0,66 % | €4,55 | €4,65 | €4,43 | 48,26K |
| 2026-07-10 | €4,55 | +2,94 % | €4,40 | €4,58 | €4,34 | 50,82K |
| 2026-07-09 | €4,42 | +3,76 % | €4,35 | €4,53 | €4,23 | 54,60K |
| 2026-07-08 | €4,26 | -2,52 % | €4,38 | €4,48 | €4,21 | 40,00K |
| 2026-07-07 | €4,37 | -0,68 % | €4,48 | €4,55 | €4,37 | 56,60K |
| 2026-07-06 | €4,40 | +6,28 % | €4,15 | €4,58 | €4,15 | 136,12K |
| 2026-07-03 | €4,14 | -0,24 % | €4,15 | €4,20 | €4,08 | 36,48K |
| 2026-07-02 | €4,15 | +3,75 % | €4,03 | €4,20 | €4,00 | 68,16K |
| 2026-07-01 | €4,00 | 0,00 % | €4,00 | €4,06 | €3,98 | 17,44K |
| 2026-06-30 | €4,00 | +0,76 % | €4,02 | €4,07 | €3,98 | 48,75K |
| 2026-06-29 | €3,97 | +2,58 % | €3,98 | €4,02 | €3,94 | 44,32K |
| 2026-06-26 | €3,87 | -0,77 % | €3,87 | €3,93 | €3,83 | 22,64K |
| 2026-06-25 | €3,90 | -0,51 % | €3,90 | €3,95 | €3,82 | 130,61K |
| 2026-06-24 | €3,92 | -1,01 % | €3,96 | €3,97 | €3,90 | 11,07K |
| 2026-06-23 | €3,96 | +0,51 % | €3,98 | €4,11 | €3,92 | 43,47K |
| 2026-06-22 | €3,94 | -0,76 % | €4,04 | €4,08 | €3,94 | 32,90K |
| 2026-06-19 | €3,97 | -1,49 % | €3,99 | €4,05 | €3,97 | 20,46K |
| 2026-06-18 | €4,03 | -0,49 % | €4,04 | €4,09 | €4,03 | 24,62K |
| 2026-06-17 | €4,05 | -1,22 % | €4,09 | €4,14 | €4,00 | 41,43K |
| 2026-06-16 | €4,10 | +3,80 % | €3,95 | €4,10 | €3,95 | 50,22K |
| 2026-06-15 | €3,95 | +0,77 % | €3,93 | €4,02 | €3,93 | 75,88K |
| 2026-06-12 | €3,92 | +1,55 % | €3,88 | €3,99 | €3,87 | 26,86K |
| 2026-06-11 | €3,86 | -2,53 % | €3,95 | €3,99 | €3,86 | 12,93K |
| 2026-06-10 | €3,96 | -0,50 % | €3,99 | €4,00 | €3,95 | 32,26K |
| 2026-06-09 | €3,98 | +1,27 % | €3,97 | €4,00 | €3,95 | 78,96K |
| 2026-06-08 | €3,93 | +2,34 % | €3,89 | €4,00 | €3,84 | 80,25K |
| 2026-06-05 | €3,84 | +1,86 % | €3,77 | €3,95 | €3,77 | 42,78K |
| 2026-06-04 | €3,77 | -1,82 % | €3,80 | €3,83 | €3,71 | 19,25K |
| 2026-06-03 | €3,84 | -0,52 % | €3,84 | €3,86 | €3,80 | 8,57K |
| 2026-06-02 | €3,86 | +0,78 % | €3,77 | €3,88 | €3,77 | 10,62K |
| 2026-06-01 | €3,83 | 0,00 % | €3,85 | €3,86 | €3,75 | 34,39K |
| 2026-05-29 | €3,83 | +6,09 % | €3,64 | €3,83 | €3,62 | 299,18K |