Mit Sim SpA MTS
MIL · Italien · Finanzen
€1,67+0,10 (+6,37 %)
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 | €1,57 | -6,55 % | €1,75 | €1,75 | €1,57 | 7,40K |
| 2026-09-29 | €1,68 | -1,18 % | €1,69 | €1,69 | €1,68 | 3,00K |
| 2026-09-28 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 1,00K |
| 2026-09-25 | €1,70 | -6,08 % | €1,74 | €1,74 | €1,70 | 4,00K |
| 2026-09-24 | €1,81 | +2,26 % | €1,80 | €1,81 | €1,80 | 400 |
| 2026-09-23 | €1,77 | -0,56 % | €1,80 | €1,80 | €1,77 | 1,40K |
| 2026-09-22 | €1,78 | +7,23 % | €1,72 | €1,88 | €1,66 | 22,80K |
| 2026-09-21 | €1,66 | -6,74 % | €1,79 | €1,79 | €1,65 | 3,60K |
| 2026-09-18 | €1,78 | -0,56 % | €1,79 | €1,79 | €1,72 | 14,20K |
| 2026-09-17 | €1,79 | 0,00 % | €1,79 | €1,79 | €1,79 | 1,20K |
| 2026-09-16 | €1,79 | 0,00 % | €1,79 | €1,79 | €1,75 | 6,20K |
| 2026-09-15 | €1,79 | +9,15 % | €1,64 | €1,80 | €1,64 | 13,20K |
| 2026-09-14 | €1,64 | +12,33 % | €1,52 | €1,64 | €1,52 | 22,00K |
| 2026-09-11 | €1,46 | -3,95 % | €1,46 | €1,46 | €1,46 | 1,00K |
| 2026-09-10 | €1,52 | 0,00 % | €1,52 | €1,52 | €1,52 | 1,40K |
| 2026-09-09 | €1,52 | 0,00 % | €1,58 | €1,58 | €1,52 | 3,00K |
| 2026-09-08 | €1,52 | +4,11 % | €1,46 | €1,52 | €1,45 | 12,00K |
| 2026-09-07 | €1,46 | +2,82 % | €1,44 | €1,46 | €1,44 | 3,80K |
| 2026-09-04 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,42 | 0 |
| 2026-09-03 | €1,42 | -2,07 % | €1,42 | €1,42 | €1,42 | 1,00K |
| 2026-09-02 | €1,45 | 0,00 % | €1,40 | €1,45 | €1,40 | 5,00K |
| 2026-09-01 | €1,45 | +0,69 % | €1,44 | €1,45 | €1,38 | 19,20K |
| 2026-08-31 | €1,44 | -5,26 % | €1,46 | €1,52 | €1,44 | 4,00K |
| 2026-08-28 | €1,52 | 0,00 % | €1,52 | €1,52 | €1,52 | 400 |
| 2026-08-27 | €1,52 | +3,40 % | €1,43 | €1,52 | €1,43 | 8,00K |
| 2026-08-26 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-08-25 | €1,47 | -4,55 % | €1,41 | €1,47 | €1,41 | 8,20K |
| 2026-08-24 | €1,54 | 0,00 % | €1,54 | €1,54 | €1,54 | 0 |
| 2026-08-21 | €1,54 | +1,99 % | €1,54 | €1,54 | €1,54 | 200 |
| 2026-08-20 | €1,51 | 0,00 % | €1,46 | €1,51 | €1,45 | 5,20K |
| 2026-08-19 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 200 |
| 2026-08-18 | €1,51 | +4,14 % | €1,51 | €1,51 | €1,50 | 1,40K |
| 2026-08-17 | €1,45 | -3,97 % | €1,51 | €1,52 | €1,45 | 1,60K |
| 2026-08-14 | €1,51 | +9,42 % | €1,47 | €1,52 | €1,47 | 5,00K |
| 2026-08-13 | €1,38 | -9,80 % | €1,38 | €1,38 | €1,38 | 3,80K |
| 2026-08-12 | €1,53 | +2,00 % | €1,54 | €1,54 | €1,48 | 4,40K |
| 2026-08-11 | €1,50 | 0,00 % | €1,50 | €1,50 | €1,50 | 0 |
| 2026-08-10 | €1,50 | +0,67 % | €1,44 | €1,50 | €1,38 | 2,80K |
| 2026-08-07 | €1,49 | +4,93 % | €1,49 | €1,49 | €1,49 | 400 |
| 2026-08-06 | €1,42 | -6,58 % | €1,54 | €1,54 | €1,42 | 5,00K |
| 2026-08-05 | €1,52 | 0,00 % | €1,52 | €1,52 | €1,52 | 0 |
| 2026-08-04 | €1,52 | 0,00 % | €1,52 | €1,52 | €1,52 | 0 |
| 2026-08-03 | €1,52 | +6,29 % | €1,38 | €1,52 | €1,37 | 8,20K |
| 2026-07-31 | €1,43 | 0,00 % | €1,43 | €1,48 | €1,43 | 19,20K |
| 2026-07-30 | €1,43 | +2,88 % | €1,39 | €1,43 | €1,39 | 7,60K |
| 2026-07-29 | €1,39 | +3,73 % | €1,34 | €1,39 | €1,34 | 10,40K |
| 2026-07-28 | €1,34 | +5,51 % | €1,30 | €1,35 | €1,30 | 32,80K |
| 2026-07-27 | €1,27 | -4,51 % | €1,28 | €1,28 | €1,27 | 1,80K |
| 2026-07-24 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-07-23 | €1,33 | -1,48 % | €1,32 | €1,33 | €1,32 | 2,60K |
| 2026-07-22 | €1,35 | -4,93 % | €1,30 | €1,35 | €1,30 | 5,80K |
| 2026-07-21 | €1,42 | +7,58 % | €1,32 | €1,42 | €1,25 | 21,20K |
| 2026-07-20 | €1,32 | +0,76 % | €1,31 | €1,32 | €1,31 | 16,00K |
| 2026-07-17 | €1,31 | -2,96 % | €1,30 | €1,31 | €1,26 | 3,20K |
| 2026-07-16 | €1,35 | 0,00 % | €1,30 | €1,35 | €1,30 | 2,20K |
| 2026-07-15 | €1,35 | +4,65 % | €1,35 | €1,41 | €1,30 | 9,00K |
| 2026-07-14 | €1,29 | 0,00 % | €1,28 | €1,32 | €1,24 | 11,00K |
| 2026-07-13 | €1,29 | -3,73 % | €1,25 | €1,29 | €1,25 | 2,80K |
| 2026-07-10 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-07-09 | €1,34 | +4,69 % | €1,28 | €1,34 | €1,28 | 1,20K |
| 2026-07-08 | €1,28 | -6,57 % | €1,28 | €1,28 | €1,28 | 600 |
| 2026-07-07 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-07-06 | €1,37 | +1,48 % | €1,30 | €1,37 | €1,30 | 1,80K |
| 2026-07-03 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,35 | 0 |
| 2026-07-02 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,35 | 0 |
| 2026-07-01 | €1,35 | -1,46 % | €1,29 | €1,35 | €1,29 | 2,40K |
| 2026-06-30 | €1,37 | -6,80 % | €1,37 | €1,37 | €1,37 | 1,80K |
| 2026-06-29 | €1,47 | -2,65 % | €1,48 | €1,48 | €1,47 | 2,80K |
| 2026-06-26 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 0 |
| 2026-06-25 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 0 |
| 2026-06-24 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 600 |
| 2026-06-23 | €1,51 | +7,09 % | €1,51 | €1,51 | €1,51 | 200 |
| 2026-06-22 | €1,41 | -6,62 % | €1,39 | €1,51 | €1,39 | 3,60K |
| 2026-06-19 | €1,51 | +2,03 % | €1,51 | €1,51 | €1,51 | 400 |
| 2026-06-18 | €1,48 | -2,63 % | €1,48 | €1,48 | €1,48 | 200 |
| 2026-06-17 | €1,52 | +1,33 % | €1,48 | €1,52 | €1,47 | 5,00K |
| 2026-06-16 | €1,50 | -2,60 % | €1,51 | €1,51 | €1,46 | 15,20K |
| 2026-06-15 | €1,54 | -6,10 % | €1,60 | €1,60 | €1,54 | 4,80K |
| 2026-06-12 | €1,64 | +3,80 % | €1,63 | €1,64 | €1,56 | 2,00K |
| 2026-06-11 | €1,58 | 0,00 % | €1,58 | €1,58 | €1,58 | 0 |
| 2026-06-10 | €1,58 | -1,25 % | €1,58 | €1,58 | €1,58 | 1,60K |
| 2026-06-09 | €1,60 | -0,62 % | €1,60 | €1,60 | €1,60 | 600 |
| 2026-06-08 | €1,61 | 0,00 % | €1,61 | €1,61 | €1,61 | 0 |
| 2026-06-05 | €1,61 | 0,00 % | €1,61 | €1,61 | €1,61 | 2,00K |
| 2026-06-04 | €1,61 | -3,59 % | €1,64 | €1,64 | €1,60 | 5,40K |
| 2026-06-03 | €1,67 | -1,18 % | €1,66 | €1,67 | €1,61 | 2,40K |
| 2026-06-02 | €1,69 | -2,31 % | €1,70 | €1,70 | €1,69 | 3,00K |
| 2026-06-01 | €1,73 | 0,00 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-05-29 | €1,73 | -0,57 % | €1,75 | €1,75 | €1,73 | 800 |
| 2026-05-28 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,74 | 0 |