Impianti S.P.A MPT
MIL · Italien · Technologiedienstleistungen
€0,9820-0,02 (-1,80 %)
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 | €1,00 | -0,99 % | €1,02 | €1,03 | €1,00 | 6,00K |
| 2026-09-29 | €1,01 | -0,49 % | €1,01 | €1,01 | €1,01 | 1,50K |
| 2026-09-28 | €1,01 | -3,79 % | €1,03 | €1,03 | €1,01 | 15,00K |
| 2026-09-25 | €1,05 | -5,80 % | €1,10 | €1,15 | €1,01 | 130,50K |
| 2026-09-24 | €1,12 | +6,16 % | €1,06 | €1,15 | €1,06 | 91,50K |
| 2026-09-23 | €1,05 | -3,65 % | €1,10 | €1,12 | €1,01 | 58,50K |
| 2026-09-22 | €1,10 | +8,42 % | €1,02 | €1,10 | €1,02 | 30,00K |
| 2026-09-21 | €1,01 | +2,02 % | €1,00 | €1,01 | €1,00 | 9,00K |
| 2026-09-18 | €0,99 | -0,80 % | €0,99 | €1,02 | €0,99 | 30,00K |
| 2026-09-17 | €1,00 | +1,84 % | €0,97 | €1,00 | €0,97 | 3,00K |
| 2026-09-16 | €0,98 | +3,16 % | €0,98 | €0,98 | €0,98 | 4,50K |
| 2026-09-15 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-09-14 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-09-11 | €0,95 | 0,00 % | €0,94 | €0,95 | €0,94 | 4,50K |
| 2026-09-10 | €0,95 | 0,00 % | €0,94 | €0,95 | €0,93 | 9,00K |
| 2026-09-09 | €0,95 | +1,06 % | €0,96 | €1,00 | €0,95 | 30,00K |
| 2026-09-08 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 7,50K |
| 2026-09-07 | €0,94 | -4,08 % | €0,97 | €0,97 | €0,92 | 33,00K |
| 2026-09-04 | €0,98 | -5,77 % | €1,01 | €1,06 | €0,98 | 60,00K |
| 2026-09-03 | €1,04 | -0,48 % | €1,04 | €1,04 | €1,04 | 9,00K |
| 2026-09-02 | €1,04 | -6,70 % | €1,08 | €1,08 | €1,04 | 7,50K |
| 2026-09-01 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-08-31 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-08-28 | €1,12 | -3,45 % | €1,13 | €1,13 | €1,12 | 3,00K |
| 2026-08-27 | €1,16 | +3,57 % | €1,10 | €1,16 | €1,10 | 4,50K |
| 2026-08-26 | €1,12 | -3,45 % | €1,13 | €1,16 | €1,12 | 9,00K |
| 2026-08-25 | €1,16 | +2,20 % | €1,14 | €1,17 | €1,13 | 13,50K |
| 2026-08-24 | €1,13 | +2,25 % | €1,13 | €1,21 | €1,09 | 124,50K |
| 2026-08-21 | €1,11 | +11,00 % | €1,02 | €1,12 | €1,02 | 64,50K |
| 2026-08-20 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 0 |
| 2026-08-19 | €1,00 | -1,48 % | €1,01 | €1,01 | €0,97 | 4,50K |
| 2026-08-18 | €1,01 | +1,50 % | €1,01 | €1,02 | €0,99 | 12,00K |
| 2026-08-17 | €1,00 | -5,66 % | €1,00 | €1,02 | €1,00 | 21,00K |
| 2026-08-14 | €1,06 | +1,92 % | €1,01 | €1,10 | €1,00 | 21,00K |
| 2026-08-13 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,04 | 0 |
| 2026-08-12 | €1,04 | -0,95 % | €1,06 | €1,06 | €1,00 | 24,00K |
| 2026-08-11 | €1,05 | +14,13 % | €0,93 | €1,06 | €0,93 | 130,50K |
| 2026-08-10 | €0,92 | +2,22 % | €0,92 | €0,92 | €0,92 | 10,50K |
| 2026-08-07 | €0,90 | -0,66 % | €0,90 | €0,90 | €0,90 | 3,00K |
| 2026-08-06 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,89 | 7,50K |
| 2026-08-05 | €0,91 | -0,22 % | €0,92 | €0,92 | €0,91 | 9,00K |
| 2026-08-04 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-08-03 | €0,91 | +1,57 % | €0,91 | €0,91 | €0,91 | 3,00K |
| 2026-07-31 | €0,89 | +1,59 % | €0,89 | €0,89 | €0,89 | 3,00K |
| 2026-07-30 | €0,88 | -1,12 % | €0,89 | €0,89 | €0,86 | 15,00K |
| 2026-07-29 | €0,89 | -2,20 % | €0,89 | €0,89 | €0,89 | 3,00K |
| 2026-07-28 | €0,91 | -0,66 % | €0,91 | €0,91 | €0,91 | 6,00K |
| 2026-07-27 | €0,92 | -3,38 % | €0,92 | €0,92 | €0,92 | 7,50K |
| 2026-07-24 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-07-23 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 1,50K |
| 2026-07-22 | €0,95 | +2,60 % | €0,92 | €0,95 | €0,92 | 13,50K |
| 2026-07-21 | €0,92 | -1,49 % | €0,90 | €0,94 | €0,90 | 4,50K |
| 2026-07-20 | €0,94 | +5,87 % | €0,89 | €0,94 | €0,88 | 4,50K |
| 2026-07-17 | €0,89 | -3,49 % | €0,91 | €0,91 | €0,89 | 6,00K |
| 2026-07-16 | €0,92 | -0,65 % | €0,92 | €0,92 | €0,92 | 1,50K |
| 2026-07-15 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-07-14 | €0,92 | +0,87 % | €0,93 | €0,96 | €0,92 | 10,50K |
| 2026-07-13 | €0,92 | 0,00 % | €0,91 | €0,92 | €0,91 | 3,00K |
| 2026-07-10 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-07-09 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-07-08 | €0,92 | +1,78 % | €0,91 | €0,92 | €0,91 | 12,00K |
| 2026-07-07 | €0,90 | -2,17 % | €0,90 | €0,90 | €0,90 | 3,00K |
| 2026-07-06 | €0,92 | +0,44 % | €0,90 | €0,92 | €0,90 | 27,00K |
| 2026-07-03 | €0,92 | -0,22 % | €0,92 | €0,92 | €0,92 | 1,50K |
| 2026-07-02 | €0,92 | +0,88 % | €0,92 | €0,92 | €0,92 | 4,50K |
| 2026-07-01 | €0,91 | -5,99 % | €0,93 | €0,93 | €0,91 | 4,50K |
| 2026-06-30 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 0 |
| 2026-06-29 | €0,97 | -0,82 % | €0,93 | €0,97 | €0,93 | 3,00K |
| 2026-06-26 | €0,98 | 0,00 % | €0,98 | €0,98 | €0,98 | 0 |
| 2026-06-25 | €0,98 | +2,74 % | €0,92 | €0,98 | €0,92 | 9,00K |
| 2026-06-24 | €0,95 | +1,50 % | €0,95 | €0,95 | €0,95 | 1,50K |
| 2026-06-23 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-22 | €0,94 | -1,47 % | €0,94 | €0,94 | €0,94 | 3,00K |
| 2026-06-19 | €0,95 | 0,00 % | €0,96 | €0,97 | €0,95 | 9,00K |
| 2026-06-18 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-06-17 | €0,95 | -1,04 % | €0,95 | €0,95 | €0,95 | 1,50K |
| 2026-06-16 | €0,96 | -3,03 % | €0,95 | €0,97 | €0,95 | 27,00K |
| 2026-06-15 | €0,99 | -0,60 % | €1,00 | €1,00 | €0,97 | 33,00K |
| 2026-06-12 | €1,00 | +1,63 % | €0,99 | €1,02 | €0,98 | 31,50K |
| 2026-06-11 | €0,98 | -2,49 % | €0,98 | €1,05 | €0,93 | 132,00K |
| 2026-06-10 | €1,00 | +9,00 % | €0,91 | €1,05 | €0,91 | 106,50K |
| 2026-06-09 | €0,92 | +0,22 % | €0,92 | €0,92 | €0,92 | 9,00K |
| 2026-06-08 | €0,92 | -2,13 % | €0,94 | €0,95 | €0,92 | 24,00K |
| 2026-06-05 | €0,94 | -10,48 % | €1,04 | €1,07 | €0,94 | 144,00K |
| 2026-06-04 | €1,05 | -11,39 % | €1,19 | €1,20 | €1,05 | 121,50K |
| 2026-06-03 | €1,18 | +1,72 % | €1,21 | €1,29 | €1,17 | 153,00K |
| 2026-06-02 | €1,16 | -0,43 % | €1,18 | €1,35 | €1,11 | 396,00K |
| 2026-06-01 | €1,17 | +39,29 % | €0,84 | €1,17 | €0,84 | 210,00K |
| 2026-05-29 | €0,84 | +9,37 % | €0,77 | €0,84 | €0,77 | 61,50K |
| 2026-05-28 | €0,77 | -0,26 % | €0,77 | €0,77 | €0,77 | 1,50K |