Masi Agricola SpA MASI
MIL · Italien · Kurzlebige Konsumgüter
€4,20-0,16 (-3,67 %)
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 | €4,20 | -3,67 % | €4,36 | €4,36 | €4,36 | 858 |
| 2026-09-30 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-29 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-28 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 20 |
| 2026-09-25 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-09-24 | €4,36 | +1,87 % | €4,36 | €4,36 | €4,36 | 20 |
| 2026-09-23 | €4,28 | +1,90 % | €4,20 | €4,28 | €4,20 | 501 |
| 2026-09-22 | €4,20 | -2,78 % | €4,22 | €4,22 | €4,20 | 1,00K |
| 2026-09-21 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-09-18 | €4,32 | -1,82 % | €4,34 | €4,34 | €4,26 | 2,85K |
| 2026-09-17 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 1,45K |
| 2026-09-16 | €4,40 | +2,80 % | €4,28 | €4,40 | €4,28 | 6,27K |
| 2026-09-15 | €4,28 | -0,47 % | €4,20 | €4,28 | €4,12 | 2,25K |
| 2026-09-14 | €4,30 | +1,42 % | €4,30 | €4,30 | €4,30 | 145 |
| 2026-09-11 | €4,24 | +1,92 % | €4,16 | €4,24 | €4,16 | 639 |
| 2026-09-10 | €4,16 | 0,00 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-09-09 | €4,16 | +1,46 % | €4,16 | €4,16 | €4,16 | 20 |
| 2026-09-08 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-09-07 | €4,10 | -1,44 % | €4,16 | €4,16 | €4,10 | 1,84K |
| 2026-09-04 | €4,16 | +0,48 % | €4,00 | €4,16 | €3,98 | 11,15K |
| 2026-09-03 | €4,14 | -3,72 % | €4,40 | €4,40 | €4,12 | 9,28K |
| 2026-09-02 | €4,30 | +1,42 % | €4,32 | €4,38 | €4,30 | 1,35K |
| 2026-09-01 | €4,24 | -2,30 % | €4,38 | €4,38 | €4,24 | 2,47K |
| 2026-08-31 | €4,34 | +1,88 % | €4,30 | €4,34 | €4,30 | 1,00K |
| 2026-08-28 | €4,26 | -2,29 % | €4,28 | €4,28 | €4,26 | 983 |
| 2026-08-27 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-08-26 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-08-25 | €4,36 | +1,40 % | €4,36 | €4,36 | €4,36 | 30 |
| 2026-08-24 | €4,30 | -1,83 % | €4,42 | €4,42 | €4,26 | 1,28K |
| 2026-08-21 | €4,38 | +1,86 % | €4,30 | €4,38 | €4,30 | 2,00K |
| 2026-08-20 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-08-19 | €4,30 | +1,90 % | €4,12 | €4,30 | €4,12 | 2,66K |
| 2026-08-18 | €4,22 | -1,40 % | €4,22 | €4,22 | €4,22 | 556 |
| 2026-08-17 | €4,28 | 0,00 % | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-14 | €4,28 | 0,00 % | €4,28 | €4,28 | €4,28 | 30 |
| 2026-08-13 | €4,28 | 0,00 % | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-12 | €4,28 | 0,00 % | €4,28 | €4,28 | €4,28 | 0 |
| 2026-08-11 | €4,28 | +1,42 % | €4,28 | €4,28 | €4,28 | 20 |
| 2026-08-10 | €4,22 | -0,47 % | €4,22 | €4,22 | €4,22 | 1,06K |
| 2026-08-07 | €4,24 | 0,00 % | €4,24 | €4,24 | €4,24 | 0 |
| 2026-08-06 | €4,24 | +0,47 % | €4,24 | €4,24 | €4,24 | 200 |
| 2026-08-05 | €4,22 | -0,94 % | €4,22 | €4,28 | €4,22 | 1,26K |
| 2026-08-04 | €4,26 | -2,29 % | €4,26 | €4,26 | €4,26 | 471 |
| 2026-08-03 | €4,36 | +0,93 % | €4,36 | €4,36 | €4,36 | 60 |
| 2026-07-31 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-07-30 | €4,32 | +1,41 % | €4,32 | €4,34 | €4,32 | 320 |
| 2026-07-29 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 0 |
| 2026-07-28 | €4,26 | -0,47 % | €4,18 | €4,26 | €4,18 | 1,40K |
| 2026-07-27 | €4,28 | -2,73 % | €4,30 | €4,30 | €4,20 | 4,79K |
| 2026-07-24 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 299 |
| 2026-07-23 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 0 |
| 2026-07-22 | €4,40 | -1,79 % | €4,48 | €4,48 | €4,32 | 1,65K |
| 2026-07-21 | €4,48 | -3,86 % | €4,50 | €4,50 | €4,30 | 3,81K |
| 2026-07-20 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-17 | €4,66 | +1,75 % | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-16 | €4,58 | -2,14 % | €4,58 | €4,58 | €4,58 | 870 |
| 2026-07-15 | €4,68 | +1,74 % | €4,68 | €4,68 | €4,50 | 2,04K |
| 2026-07-14 | €4,60 | -2,13 % | €4,60 | €4,60 | €4,60 | 25 |
| 2026-07-13 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-10 | €4,70 | 0,00 % | €4,72 | €4,72 | €4,52 | 3,65K |
| 2026-07-09 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-08 | €4,70 | +0,86 % | €4,70 | €4,70 | €4,70 | 20 |
| 2026-07-07 | €4,66 | -2,10 % | €4,76 | €4,76 | €4,66 | 270 |
| 2026-07-06 | €4,76 | +1,28 % | €4,78 | €4,78 | €4,76 | 30 |
| 2026-07-03 | €4,70 | -0,84 % | €4,74 | €4,74 | €4,70 | 120 |
| 2026-07-02 | €4,74 | -0,42 % | €4,66 | €4,74 | €4,66 | 550 |
| 2026-07-01 | €4,76 | 0,00 % | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-30 | €4,76 | +2,15 % | €4,76 | €4,76 | €4,76 | 90 |
| 2026-06-29 | €4,66 | -2,92 % | €4,88 | €4,88 | €4,66 | 2,56K |
| 2026-06-26 | €4,80 | -2,04 % | €4,80 | €4,80 | €4,80 | 870 |
| 2026-06-25 | €4,90 | +1,24 % | €4,90 | €4,90 | €4,90 | 20 |
| 2026-06-24 | €4,84 | -2,81 % | €4,98 | €4,98 | €4,84 | 1,48K |
| 2026-06-23 | €4,98 | +2,47 % | €5,00 | €5,00 | €4,76 | 8,47K |
| 2026-06-22 | €4,86 | +0,41 % | €4,84 | €4,94 | €4,80 | 5,34K |
| 2026-06-19 | €4,84 | +2,54 % | €4,82 | €4,94 | €4,74 | 4,10K |
| 2026-06-18 | €4,72 | -4,07 % | €4,92 | €4,92 | €4,72 | 2,25K |
| 2026-06-17 | €4,92 | +0,41 % | €4,92 | €4,92 | €4,92 | 20 |
| 2026-06-16 | €4,90 | +1,24 % | €4,90 | €4,90 | €4,90 | 500 |
| 2026-06-15 | €4,84 | -2,02 % | €4,84 | €4,84 | €4,84 | 145 |
| 2026-06-12 | €4,94 | +1,23 % | €4,92 | €4,94 | €4,80 | 3,83K |
| 2026-06-11 | €4,88 | +0,83 % | €4,90 | €4,90 | €4,76 | 4,50K |
| 2026-06-10 | €4,84 | 0,00 % | €4,86 | €4,90 | €4,70 | 4,50K |
| 2026-06-09 | €4,84 | 0,00 % | €4,84 | €4,90 | €4,72 | 4,00K |
| 2026-06-08 | €4,84 | +2,11 % | €4,74 | €4,84 | €4,74 | 1,60K |
| 2026-06-05 | €4,74 | -0,42 % | €4,76 | €4,78 | €4,74 | 3,00K |
| 2026-06-04 | €4,76 | 0,00 % | €4,76 | €4,76 | €4,76 | 100 |
| 2026-06-03 | €4,76 | -0,83 % | €4,80 | €4,80 | €4,76 | 300 |
| 2026-06-02 | €4,80 | -0,83 % | €4,82 | €4,82 | €4,78 | 2,59K |
| 2026-06-01 | €4,84 | -0,41 % | €4,90 | €4,90 | €4,84 | 2,59K |
| 2026-05-29 | €4,86 | +2,10 % | €4,80 | €4,86 | €4,80 | 1,70K |