Met.Extra Group S.p.A. MET
MIL · Italien · Finanzen
€2,44+0,10 (+4,27 %)
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 | €2,44 | +4,27 % | €2,44 | €2,44 | €2,44 | 6 |
| 2026-09-30 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-29 | €2,34 | +0,86 % | €2,34 | €2,34 | €2,34 | 230 |
| 2026-09-28 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-25 | €2,32 | +0,87 % | €2,32 | €2,42 | €2,32 | 818 |
| 2026-09-24 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 4 |
| 2026-09-23 | €2,30 | -3,36 % | €2,30 | €2,30 | €2,30 | 1 |
| 2026-09-22 | €2,38 | -0,83 % | €2,38 | €2,38 | €2,38 | 3 |
| 2026-09-21 | €2,40 | 0,00 % | €2,38 | €2,40 | €2,30 | 870 |
| 2026-09-18 | €2,40 | -0,83 % | €2,40 | €2,40 | €2,40 | 25 |
| 2026-09-17 | €2,42 | -4,72 % | €2,42 | €2,42 | €2,42 | 1,00K |
| 2026-09-16 | €2,54 | -0,78 % | €2,54 | €2,54 | €2,54 | 1 |
| 2026-09-15 | €2,56 | +7,56 % | €2,44 | €2,56 | €2,44 | 1,50K |
| 2026-09-14 | €2,38 | +1,71 % | €2,38 | €2,38 | €2,38 | 200 |
| 2026-09-11 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-10 | €2,34 | -5,65 % | €2,48 | €2,48 | €2,34 | 17,90K |
| 2026-09-09 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 1,33K |
| 2026-09-08 | €2,48 | 0,00 % | €2,56 | €2,58 | €2,48 | 1,10K |
| 2026-09-07 | €2,48 | 0,00 % | €2,58 | €2,58 | €2,48 | 122 |
| 2026-09-04 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 700 |
| 2026-09-03 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-09-02 | €2,48 | -3,12 % | €2,50 | €2,50 | €2,48 | 800 |
| 2026-09-01 | €2,56 | 0,00 % | €2,50 | €2,56 | €2,50 | 261 |
| 2026-08-31 | €2,56 | 0,00 % | €2,56 | €2,56 | €2,56 | 800 |
| 2026-08-28 | €2,56 | +2,40 % | €2,50 | €2,56 | €2,50 | 445 |
| 2026-08-27 | €2,50 | -3,10 % | €2,54 | €2,54 | €2,50 | 917 |
| 2026-08-26 | €2,58 | 0,00 % | €2,54 | €2,58 | €2,54 | 1,09K |
| 2026-08-25 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-08-24 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-08-21 | €2,58 | +0,78 % | €2,58 | €2,58 | €2,56 | 656 |
| 2026-08-20 | €2,56 | +2,40 % | €2,56 | €2,56 | €2,56 | 100 |
| 2026-08-19 | €2,50 | -3,85 % | €2,48 | €2,50 | €2,48 | 700 |
| 2026-08-18 | €2,60 | +4,84 % | €2,60 | €2,60 | €2,60 | 100 |
| 2026-08-17 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-08-14 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 500 |
| 2026-08-13 | €2,48 | -3,12 % | €2,46 | €2,48 | €2,44 | 769 |
| 2026-08-12 | €2,56 | +2,40 % | €2,50 | €2,56 | €2,44 | 2,44K |
| 2026-08-11 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 163 |
| 2026-08-10 | €2,50 | -1,57 % | €2,58 | €2,58 | €2,50 | 195 |
| 2026-08-07 | €2,54 | -2,31 % | €2,58 | €2,60 | €2,50 | 6,90K |
| 2026-08-06 | €2,60 | +3,17 % | €2,58 | €2,60 | €2,52 | 300 |
| 2026-08-05 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 1,00K |
| 2026-08-04 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-08-03 | €2,52 | +0,80 % | €2,50 | €2,52 | €2,38 | 609 |
| 2026-07-31 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 500 |
| 2026-07-30 | €2,50 | +1,63 % | €2,46 | €2,60 | €2,46 | 7,94K |
| 2026-07-29 | €2,46 | 0,00 % | €2,34 | €2,46 | €2,34 | 3,05K |
| 2026-07-28 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-07-27 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-07-24 | €2,46 | -1,60 % | €2,46 | €2,46 | €2,46 | 30 |
| 2026-07-23 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 15 |
| 2026-07-22 | €2,50 | -2,34 % | €2,56 | €2,56 | €2,50 | 8,38K |
| 2026-07-21 | €2,56 | -0,78 % | €2,58 | €2,58 | €2,56 | 3,49K |
| 2026-07-20 | €2,58 | 0,00 % | €2,60 | €2,60 | €2,58 | 503 |
| 2026-07-17 | €2,58 | 0,00 % | €2,60 | €2,60 | €2,58 | 1,29K |
| 2026-07-16 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 850 |
| 2026-07-15 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 585 |
| 2026-07-14 | €2,58 | 0,00 % | €2,60 | €2,60 | €2,58 | 3,49K |
| 2026-07-13 | €2,58 | -1,53 % | €2,60 | €2,60 | €2,58 | 4,95K |
| 2026-07-10 | €2,62 | +1,55 % | €2,62 | €2,62 | €2,62 | 1,74K |
| 2026-07-09 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-07-08 | €2,58 | -2,27 % | €2,66 | €2,66 | €2,54 | 19,17K |
| 2026-07-07 | €2,64 | -4,35 % | €2,70 | €2,76 | €2,64 | 11,70K |
| 2026-07-06 | €2,76 | -0,72 % | €2,72 | €2,76 | €2,72 | 1,44K |
| 2026-07-03 | €2,78 | +1,46 % | €2,78 | €2,86 | €2,74 | 2,71K |
| 2026-07-02 | €2,74 | -2,14 % | €2,74 | €2,74 | €2,74 | 262 |
| 2026-07-01 | €2,80 | 0,00 % | €2,82 | €2,96 | €2,70 | 18,35K |
| 2026-06-30 | €2,80 | +0,72 % | €2,78 | €2,82 | €2,72 | 3,54K |
| 2026-06-29 | €2,78 | +0,72 % | €2,68 | €2,80 | €2,68 | 3,69K |
| 2026-06-26 | €2,76 | +1,47 % | €2,72 | €2,82 | €2,68 | 23,34K |
| 2026-06-25 | €2,72 | 0,00 % | €2,82 | €2,82 | €2,72 | 6,39K |
| 2026-06-24 | €2,72 | 0,00 % | €2,54 | €2,78 | €2,54 | 18,43K |
| 2026-06-23 | €2,72 | -0,73 % | €2,76 | €2,88 | €2,66 | 26,18K |
| 2026-06-22 | €2,74 | +9,60 % | €2,54 | €2,74 | €2,50 | 17,84K |
| 2026-06-19 | €2,50 | +1,63 % | €2,50 | €2,50 | €2,46 | 5,20K |
| 2026-06-18 | €2,46 | -2,38 % | €2,42 | €2,50 | €2,42 | 4,70K |
| 2026-06-17 | €2,52 | +4,13 % | €2,42 | €2,52 | €2,38 | 16,42K |
| 2026-06-16 | €2,42 | -1,63 % | €2,42 | €2,50 | €2,38 | 6,95K |
| 2026-06-15 | €2,46 | +0,82 % | €2,44 | €2,46 | €2,44 | 330 |
| 2026-06-12 | €2,44 | -0,81 % | €2,44 | €2,46 | €2,38 | 2,04K |
| 2026-06-11 | €2,46 | +1,65 % | €2,38 | €2,46 | €2,38 | 105 |
| 2026-06-10 | €2,42 | -0,82 % | €2,46 | €2,46 | €2,42 | 1,42K |
| 2026-06-09 | €2,44 | +0,83 % | €2,40 | €2,46 | €2,38 | 3,45K |
| 2026-06-08 | €2,42 | -2,42 % | €2,48 | €2,48 | €2,36 | 1,86K |
| 2026-06-05 | €2,48 | -1,59 % | €2,46 | €2,52 | €2,46 | 2,10K |
| 2026-06-04 | €2,52 | +3,28 % | €2,40 | €2,52 | €2,40 | 11,22K |
| 2026-06-03 | €2,44 | +2,52 % | €2,34 | €2,44 | €2,34 | 6,40K |
| 2026-06-02 | €2,38 | -1,65 % | €2,34 | €2,46 | €2,34 | 3,24K |
| 2026-06-01 | €2,42 | +1,68 % | €2,52 | €2,52 | €2,40 | 9,25K |
| 2026-05-29 | €2,38 | +0,85 % | €2,36 | €2,48 | €2,30 | 17,59K |