Matica Fintec S.p.A. MFT
MIL · Italien · Elektronische Technologie
€2,100,00 (0,00 %)
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 | €2,10 | 0,00 % | €2,10 | €2,10 | €2,10 | 0 |
| 2026-09-29 | €2,10 | +1,94 % | €2,08 | €2,10 | €2,08 | 1,80K |
| 2026-09-28 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-09-25 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-09-24 | €2,06 | +0,98 % | €2,06 | €2,06 | €2,06 | 1,80K |
| 2026-09-23 | €2,04 | -1,92 % | €2,02 | €2,06 | €1,98 | 12,60K |
| 2026-09-22 | €2,08 | -2,80 % | €2,08 | €2,12 | €2,02 | 16,20K |
| 2026-09-21 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-09-18 | €2,14 | -0,93 % | €2,14 | €2,14 | €2,14 | 1,80K |
| 2026-09-17 | €2,16 | +0,93 % | €2,12 | €2,16 | €2,12 | 12,60K |
| 2026-09-16 | €2,14 | +0,94 % | €2,14 | €2,14 | €2,14 | 4,50K |
| 2026-09-15 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,12 | 0 |
| 2026-09-14 | €2,12 | -0,93 % | €2,10 | €2,12 | €2,08 | 9,00K |
| 2026-09-11 | €2,14 | +1,90 % | €2,14 | €2,14 | €2,14 | 900 |
| 2026-09-10 | €2,10 | -1,87 % | €2,10 | €2,10 | €2,10 | 1,80K |
| 2026-09-09 | €2,14 | +0,94 % | €2,12 | €2,14 | €2,12 | 4,50K |
| 2026-09-08 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,12 | 900 |
| 2026-09-07 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,12 | 0 |
| 2026-09-04 | €2,12 | +2,91 % | €2,06 | €2,12 | €2,06 | 5,40K |
| 2026-09-03 | €2,06 | -1,90 % | €2,06 | €2,14 | €2,06 | 8,10K |
| 2026-09-02 | €2,10 | +2,94 % | €2,08 | €2,16 | €2,08 | 12,60K |
| 2026-09-01 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-08-31 | €2,04 | -3,77 % | €2,04 | €2,04 | €2,04 | 900 |
| 2026-08-28 | €2,12 | +2,91 % | €2,04 | €2,12 | €2,04 | 2,70K |
| 2026-08-27 | €2,06 | -0,96 % | €2,10 | €2,12 | €2,06 | 7,20K |
| 2026-08-26 | €2,08 | +0,97 % | €2,02 | €2,08 | €2,02 | 4,50K |
| 2026-08-25 | €2,06 | +0,98 % | €2,06 | €2,06 | €2,06 | 1,80K |
| 2026-08-24 | €2,04 | -1,92 % | €2,00 | €2,04 | €2,00 | 2,70K |
| 2026-08-21 | €2,08 | +4,00 % | €2,08 | €2,08 | €2,08 | 900 |
| 2026-08-20 | €2,00 | -0,99 % | €2,02 | €2,02 | €2,00 | 2,70K |
| 2026-08-19 | €2,02 | +1,00 % | €2,04 | €2,06 | €2,00 | 9,90K |
| 2026-08-18 | €2,00 | -0,99 % | €2,04 | €2,06 | €2,00 | 3,60K |
| 2026-08-17 | €2,02 | 0,00 % | €1,99 | €2,02 | €1,99 | 15,30K |
| 2026-08-14 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-13 | €2,02 | 0,00 % | €2,02 | €2,02 | €1,98 | 13,50K |
| 2026-08-12 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-11 | €2,02 | -0,98 % | €2,02 | €2,02 | €2,02 | 2,70K |
| 2026-08-10 | €2,04 | 0,00 % | €2,02 | €2,04 | €2,02 | 2,70K |
| 2026-08-07 | €2,04 | +2,00 % | €1,99 | €2,04 | €1,99 | 8,10K |
| 2026-08-06 | €2,00 | +0,50 % | €1,99 | €2,00 | €1,99 | 5,40K |
| 2026-08-05 | €1,99 | -3,40 % | €2,04 | €2,04 | €1,98 | 13,50K |
| 2026-08-04 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-08-03 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-07-31 | €2,06 | +3,00 % | €1,98 | €2,06 | €1,98 | 4,50K |
| 2026-07-30 | €2,00 | 0,00 % | €2,00 | €2,00 | €1,97 | 7,20K |
| 2026-07-29 | €2,00 | -1,96 % | €2,00 | €2,00 | €1,95 | 13,50K |
| 2026-07-28 | €2,04 | 0,00 % | €2,00 | €2,04 | €2,00 | 3,60K |
| 2026-07-27 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-07-24 | €2,04 | +0,99 % | €2,04 | €2,04 | €2,04 | 900 |
| 2026-07-23 | €2,02 | -0,98 % | €1,99 | €2,02 | €1,98 | 9,90K |
| 2026-07-22 | €2,04 | 0,00 % | €1,97 | €2,04 | €1,95 | 27,00K |
| 2026-07-21 | €2,04 | +2,00 % | €2,04 | €2,04 | €2,04 | 900 |
| 2026-07-20 | €2,00 | -2,91 % | €1,99 | €2,00 | €1,97 | 5,40K |
| 2026-07-17 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-07-16 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-07-15 | €2,06 | -0,96 % | €2,06 | €2,06 | €2,06 | 900 |
| 2026-07-14 | €2,08 | +2,97 % | €2,00 | €2,08 | €2,00 | 5,40K |
| 2026-07-13 | €2,02 | -1,94 % | €2,02 | €2,02 | €2,02 | 900 |
| 2026-07-10 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-07-09 | €2,06 | -0,96 % | €2,06 | €2,06 | €2,04 | 3,60K |
| 2026-07-08 | €2,08 | 0,00 % | €2,04 | €2,08 | €2,00 | 5,40K |
| 2026-07-07 | €2,08 | +0,97 % | €2,06 | €2,08 | €2,06 | 4,50K |
| 2026-07-06 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-07-03 | €2,06 | 0,00 % | €2,12 | €2,12 | €2,06 | 2,70K |
| 2026-07-02 | €2,06 | +0,98 % | €2,06 | €2,06 | €2,06 | 1,80K |
| 2026-07-01 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-06-30 | €2,04 | +0,99 % | €2,04 | €2,04 | €2,04 | 1,80K |
| 2026-06-29 | €2,02 | 0,00 % | €1,99 | €2,02 | €1,95 | 13,50K |
| 2026-06-26 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-06-25 | €2,02 | -4,72 % | €2,06 | €2,08 | €2,02 | 6,30K |
| 2026-06-24 | €2,12 | +0,95 % | €2,04 | €2,16 | €2,02 | 25,20K |
| 2026-06-23 | €2,10 | -5,41 % | €2,20 | €2,22 | €2,10 | 22,50K |
| 2026-06-22 | €2,22 | +4,72 % | €2,22 | €2,34 | €2,18 | 153,90K |
| 2026-06-19 | €2,12 | +9,28 % | €1,94 | €2,14 | €1,94 | 99,00K |
| 2026-06-18 | €1,94 | +3,74 % | €1,91 | €1,94 | €1,91 | 3,60K |
| 2026-06-17 | €1,87 | -1,58 % | €1,87 | €1,87 | €1,87 | 900 |
| 2026-06-16 | €1,90 | +0,53 % | €1,89 | €1,91 | €1,86 | 6,30K |
| 2026-06-15 | €1,89 | +1,61 % | €1,88 | €1,89 | €1,88 | 1,80K |
| 2026-06-12 | €1,86 | -3,63 % | €1,88 | €1,94 | €1,86 | 4,50K |
| 2026-06-11 | €1,93 | 0,00 % | €1,95 | €1,95 | €1,92 | 8,10K |
| 2026-06-10 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 900 |
| 2026-06-09 | €1,93 | +2,12 % | €1,92 | €1,93 | €1,92 | 1,80K |
| 2026-06-08 | €1,89 | -1,56 % | €1,89 | €1,89 | €1,89 | 900 |
| 2026-06-05 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 900 |
| 2026-06-04 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-06-03 | €1,92 | -3,03 % | €1,89 | €1,92 | €1,87 | 9,90K |
| 2026-06-02 | €1,98 | +6,45 % | €1,91 | €1,99 | €1,91 | 7,20K |
| 2026-06-01 | €1,86 | 0,00 % | €1,86 | €1,86 | €1,86 | 0 |
| 2026-05-29 | €1,86 | -1,59 % | €1,86 | €1,90 | €1,83 | 27,00K |
| 2026-05-28 | €1,89 | -0,53 % | €1,93 | €1,93 | €1,86 | 9,00K |