Misitano and Stracuzzi S.p.A. MS
MIL · Italien · Kurzlebige Konsumgüter
€0,70000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 0 |
| 2026-09-29 | €0,70 | -0,57 % | €0,70 | €0,70 | €0,70 | 3,75K |
| 2026-09-28 | €0,70 | +0,57 % | €0,70 | €0,74 | €0,70 | 7,50K |
| 2026-09-25 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 2,94K |
| 2026-09-24 | €0,70 | 0,00 % | €0,71 | €0,71 | €0,70 | 3,77K |
| 2026-09-23 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 0 |
| 2026-09-22 | €0,70 | -3,85 % | €0,73 | €0,73 | €0,70 | 4,90K |
| 2026-09-21 | €0,73 | -0,55 % | €0,73 | €0,73 | €0,73 | 11,00K |
| 2026-09-18 | €0,73 | +4,57 % | €0,71 | €0,73 | €0,71 | 10,89K |
| 2026-09-17 | €0,70 | -1,13 % | €0,70 | €0,70 | €0,70 | 1,27K |
| 2026-09-16 | €0,71 | -2,21 % | €0,74 | €0,74 | €0,71 | 14,56K |
| 2026-09-15 | €0,72 | +8,06 % | €0,70 | €0,72 | €0,70 | 8,43K |
| 2026-09-14 | €0,67 | -2,90 % | €0,68 | €0,69 | €0,67 | 80,78K |
| 2026-09-11 | €0,69 | -2,54 % | €0,71 | €0,71 | €0,69 | 12,94K |
| 2026-09-10 | €0,71 | -0,28 % | €0,71 | €0,74 | €0,71 | 22,51K |
| 2026-09-09 | €0,71 | -16,67 % | €0,80 | €0,80 | €0,71 | 68,83K |
| 2026-09-08 | €0,85 | +18,33 % | €0,73 | €0,85 | €0,73 | 172,00K |
| 2026-09-07 | €0,72 | 0,00 % | €0,72 | €0,72 | €0,72 | 0 |
| 2026-09-04 | €0,72 | 0,00 % | €0,72 | €0,72 | €0,72 | 0 |
| 2026-09-03 | €0,72 | +0,28 % | €0,72 | €0,72 | €0,72 | 21,00K |
| 2026-09-02 | €0,72 | -0,28 % | €0,72 | €0,72 | €0,72 | 31,00K |
| 2026-09-01 | €0,72 | 0,00 % | €0,72 | €0,72 | €0,72 | 1,40K |
| 2026-08-31 | €0,72 | -1,37 % | €0,72 | €0,72 | €0,72 | 2,40K |
| 2026-08-28 | €0,73 | +4,29 % | €0,72 | €0,73 | €0,72 | 7,20K |
| 2026-08-27 | €0,70 | -1,41 % | €0,70 | €0,70 | €0,70 | 1,00K |
| 2026-08-26 | €0,71 | +1,14 % | €0,70 | €0,71 | €0,70 | 7,00K |
| 2026-08-25 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 0 |
| 2026-08-24 | €0,70 | +3,24 % | €0,70 | €0,70 | €0,70 | 400 |
| 2026-08-21 | €0,68 | 0,00 % | €0,68 | €0,68 | €0,68 | 13,24K |
| 2026-08-20 | €0,68 | -2,58 % | €0,70 | €0,70 | €0,67 | 13,55K |
| 2026-08-19 | €0,70 | +2,65 % | €0,68 | €0,70 | €0,68 | 2,45K |
| 2026-08-18 | €0,68 | -0,58 % | €0,68 | €0,68 | €0,68 | 20,45K |
| 2026-08-17 | €0,68 | -2,29 % | €0,68 | €0,69 | €0,68 | 20,86K |
| 2026-08-14 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 14,05K |
| 2026-08-13 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 12,20K |
| 2026-08-12 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 0 |
| 2026-08-11 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 2,27K |
| 2026-08-10 | €0,70 | -3,31 % | €0,70 | €0,70 | €0,70 | 8,30K |
| 2026-08-07 | €0,72 | +0,56 % | €0,70 | €0,72 | €0,70 | 4,01K |
| 2026-08-06 | €0,72 | 0,00 % | €0,72 | €0,72 | €0,72 | 0 |
| 2026-08-05 | €0,72 | 0,00 % | €0,75 | €0,75 | €0,72 | 18,32K |
| 2026-08-04 | €0,72 | +5,88 % | €0,73 | €0,74 | €0,72 | 14,54K |
| 2026-08-03 | €0,68 | -2,86 % | €0,69 | €0,69 | €0,68 | 10,41K |
| 2026-07-31 | €0,70 | +4,79 % | €0,69 | €0,71 | €0,68 | 24,63K |
| 2026-07-30 | €0,67 | +2,77 % | €0,65 | €0,67 | €0,64 | 42,54K |
| 2026-07-29 | €0,65 | 0,00 % | €0,66 | €0,66 | €0,64 | 40,40K |
| 2026-07-28 | €0,65 | -0,91 % | €0,65 | €0,65 | €0,65 | 4,00K |
| 2026-07-27 | €0,66 | -3,53 % | €0,65 | €0,66 | €0,65 | 8,53K |
| 2026-07-24 | €0,68 | 0,00 % | €0,70 | €0,70 | €0,68 | 5,74K |
| 2026-07-23 | €0,68 | -0,58 % | €0,70 | €0,71 | €0,68 | 28,80K |
| 2026-07-22 | €0,68 | -3,93 % | €0,71 | €0,71 | €0,68 | 23,95K |
| 2026-07-21 | €0,71 | -1,11 % | €0,73 | €0,76 | €0,71 | 57,28K |
| 2026-07-20 | €0,72 | +14,29 % | €0,63 | €0,72 | €0,63 | 447,23K |
| 2026-07-17 | €0,63 | -4,55 % | €0,67 | €0,67 | €0,62 | 21,20K |
| 2026-07-16 | €0,66 | -1,49 % | €0,67 | €0,67 | €0,60 | 112,11K |
| 2026-07-15 | €0,67 | -2,05 % | €0,69 | €0,72 | €0,63 | 270,92K |
| 2026-07-14 | €0,68 | +5,88 % | €0,65 | €0,68 | €0,63 | 70,82K |
| 2026-07-13 | €0,65 | +4,19 % | €0,63 | €0,67 | €0,63 | 138,54K |
| 2026-07-10 | €0,62 | +11,91 % | €0,56 | €0,64 | €0,55 | 307,20K |
| 2026-07-09 | €0,55 | -12,06 % | €0,58 | €0,58 | €0,54 | 141,37K |
| 2026-07-08 | €0,63 | +21,15 % | €0,55 | €0,63 | €0,52 | 119,92K |
| 2026-07-07 | €0,52 | +30,00 % | €0,47 | €0,52 | €0,44 | 217,45K |
| 2026-07-06 | €0,40 | +14,29 % | €0,35 | €0,40 | €0,35 | 110,30K |
| 2026-07-03 | €0,35 | +9,72 % | €0,32 | €0,35 | €0,31 | 111,01K |
| 2026-07-02 | €0,32 | +1,92 % | €0,32 | €0,32 | €0,32 | 52,50K |
| 2026-07-01 | €0,31 | -2,19 % | €0,32 | €0,33 | €0,31 | 59,29K |
| 2026-06-30 | €0,32 | +1,59 % | €0,33 | €0,33 | €0,31 | 65,05K |
| 2026-06-29 | €0,31 | +1,29 % | €0,32 | €0,33 | €0,31 | 68,69K |
| 2026-06-26 | €0,31 | +0,32 % | €0,32 | €0,32 | €0,31 | 10,50K |
| 2026-06-25 | €0,31 | -3,12 % | €0,31 | €0,32 | €0,31 | 13,07K |
| 2026-06-24 | €0,32 | +4,23 % | €0,31 | €0,32 | €0,31 | 769 |
| 2026-06-23 | €0,31 | -3,76 % | €0,31 | €0,31 | €0,31 | 1,03K |
| 2026-06-22 | €0,32 | -0,31 % | €0,32 | €0,32 | €0,32 | 1,56K |
| 2026-06-19 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-06-18 | €0,32 | +0,31 % | €0,32 | €0,32 | €0,31 | 10,10K |
| 2026-06-17 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 0 |
| 2026-06-16 | €0,32 | +1,59 % | €0,31 | €0,32 | €0,31 | 1,83K |
| 2026-06-15 | €0,31 | +1,29 % | €0,31 | €0,31 | €0,31 | 14,54K |
| 2026-06-12 | €0,31 | -1,90 % | €0,31 | €0,31 | €0,31 | 8,01K |
| 2026-06-11 | €0,32 | -0,94 % | €0,31 | €0,32 | €0,31 | 21,50K |
| 2026-06-10 | €0,32 | -0,31 % | €0,32 | €0,32 | €0,31 | 24,70K |
| 2026-06-09 | €0,32 | -0,31 % | €0,31 | €0,32 | €0,31 | 10,70K |
| 2026-06-08 | €0,32 | +0,31 % | €0,32 | €0,32 | €0,32 | 5,02K |
| 2026-06-05 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 270 |
| 2026-06-04 | €0,32 | +2,56 % | €0,32 | €0,32 | €0,32 | 10,62K |
| 2026-06-03 | €0,31 | -2,50 % | €0,31 | €0,31 | €0,31 | 12,30K |
| 2026-06-02 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 20 |
| 2026-06-01 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 23,95K |
| 2026-05-29 | €0,32 | +1,91 % | €0,31 | €0,32 | €0,31 | 19,12K |
| 2026-05-28 | €0,31 | -1,87 % | €0,35 | €0,35 | €0,31 | 3,47K |