Neodecortech SpA NDT
MIL · Italien · Prozessindustrie
€5,36-0,06 (-1,11 %)
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 | €5,36 | -1,11 % | €5,38 | €5,44 | €5,36 | 9,64K |
| 2026-09-30 | €5,42 | -2,52 % | €5,52 | €5,52 | €5,40 | 15,82K |
| 2026-09-29 | €5,56 | +1,83 % | €5,46 | €5,66 | €5,46 | 12,03K |
| 2026-09-28 | €5,46 | +2,25 % | €5,46 | €5,58 | €5,42 | 37,10K |
| 2026-09-25 | €5,34 | -0,37 % | €5,32 | €5,46 | €5,32 | 11,31K |
| 2026-09-24 | €5,36 | -1,11 % | €5,42 | €5,46 | €5,34 | 21,09K |
| 2026-09-23 | €5,42 | -0,73 % | €5,44 | €5,52 | €5,42 | 10,31K |
| 2026-09-22 | €5,46 | -0,36 % | €5,56 | €5,58 | €5,40 | 9,88K |
| 2026-09-21 | €5,48 | 0,00 % | €5,46 | €5,60 | €5,42 | 23,34K |
| 2026-09-18 | €5,48 | +0,74 % | €5,48 | €5,66 | €5,40 | 20,88K |
| 2026-09-17 | €5,44 | +0,74 % | €5,50 | €5,50 | €5,40 | 14,72K |
| 2026-09-16 | €5,40 | +0,75 % | €5,34 | €5,50 | €5,34 | 32,09K |
| 2026-09-15 | €5,36 | 0,00 % | €5,36 | €5,48 | €5,32 | 15,84K |
| 2026-09-14 | €5,36 | +1,90 % | €5,28 | €5,36 | €5,28 | 32,39K |
| 2026-09-11 | €5,26 | +1,94 % | €5,18 | €5,34 | €5,10 | 13,51K |
| 2026-09-10 | €5,16 | -0,39 % | €5,14 | €5,16 | €5,10 | 12,61K |
| 2026-09-09 | €5,18 | +0,78 % | €5,16 | €5,22 | €5,06 | 27,78K |
| 2026-09-08 | €5,14 | -2,65 % | €5,20 | €5,20 | €5,12 | 24,00K |
| 2026-09-07 | €5,28 | +0,38 % | €5,24 | €5,28 | €5,16 | 5,79K |
| 2026-09-04 | €5,26 | -1,87 % | €5,30 | €5,34 | €5,18 | 10,57K |
| 2026-09-03 | €5,36 | +0,37 % | €5,34 | €5,36 | €5,28 | 11,60K |
| 2026-09-02 | €5,34 | 0,00 % | €5,30 | €5,36 | €5,30 | 6,12K |
| 2026-09-01 | €5,34 | -2,91 % | €5,56 | €5,56 | €5,22 | 30,46K |
| 2026-08-31 | €5,50 | +0,73 % | €5,50 | €5,58 | €5,50 | 6,92K |
| 2026-08-28 | €5,46 | -1,80 % | €5,56 | €5,56 | €5,46 | 8,42K |
| 2026-08-27 | €5,56 | +3,73 % | €5,42 | €5,58 | €5,42 | 27,03K |
| 2026-08-26 | €5,36 | +2,29 % | €5,18 | €5,42 | €5,18 | 12,10K |
| 2026-08-25 | €5,24 | +2,34 % | €5,14 | €5,36 | €5,14 | 10,24K |
| 2026-08-24 | €5,12 | 0,00 % | €5,12 | €5,26 | €5,12 | 11,49K |
| 2026-08-21 | €5,12 | -0,78 % | €5,14 | €5,24 | €5,10 | 12,94K |
| 2026-08-20 | €5,16 | -2,64 % | €5,22 | €5,24 | €5,08 | 22,64K |
| 2026-08-19 | €5,30 | -0,75 % | €5,32 | €5,60 | €5,28 | 37,74K |
| 2026-08-18 | €5,34 | -2,91 % | €5,54 | €5,54 | €5,24 | 21,10K |
| 2026-08-17 | €5,50 | -1,08 % | €5,62 | €5,64 | €5,50 | 9,70K |
| 2026-08-14 | €5,56 | -1,42 % | €5,66 | €5,66 | €5,56 | 9,72K |
| 2026-08-13 | €5,64 | 0,00 % | €5,68 | €5,70 | €5,62 | 14,99K |
| 2026-08-12 | €5,64 | 0,00 % | €5,64 | €5,70 | €5,62 | 31,52K |
| 2026-08-11 | €5,64 | +1,44 % | €5,58 | €5,76 | €5,54 | 23,99K |
| 2026-08-10 | €5,56 | +1,83 % | €5,50 | €5,60 | €5,50 | 7,55K |
| 2026-08-07 | €5,46 | -1,80 % | €5,64 | €5,76 | €5,42 | 84,97K |
| 2026-08-06 | €5,56 | +3,73 % | €5,64 | €5,84 | €5,42 | 101,17K |
| 2026-08-05 | €5,36 | +1,13 % | €5,32 | €5,42 | €5,20 | 32,11K |
| 2026-08-04 | €5,30 | +2,71 % | €5,16 | €5,48 | €5,08 | 35,59K |
| 2026-08-03 | €5,16 | +3,41 % | €5,08 | €5,16 | €5,04 | 13,36K |
| 2026-07-31 | €4,99 | 0,00 % | €5,04 | €5,06 | €4,99 | 4,48K |
| 2026-07-30 | €4,99 | +0,40 % | €5,00 | €5,16 | €4,93 | 17,18K |
| 2026-07-29 | €4,97 | +1,22 % | €4,91 | €5,18 | €4,91 | 33,52K |
| 2026-07-28 | €4,91 | +0,20 % | €4,95 | €5,00 | €4,90 | 15,01K |
| 2026-07-27 | €4,90 | 0,00 % | €4,92 | €4,97 | €4,86 | 8,45K |
| 2026-07-24 | €4,90 | 0,00 % | €4,93 | €4,98 | €4,90 | 10,42K |
| 2026-07-23 | €4,90 | +1,87 % | €4,96 | €4,96 | €4,84 | 6,00K |
| 2026-07-22 | €4,81 | -0,21 % | €4,73 | €4,86 | €4,73 | 7,45K |
| 2026-07-21 | €4,82 | -2,63 % | €4,85 | €5,00 | €4,68 | 30,80K |
| 2026-07-20 | €4,95 | +0,61 % | €4,90 | €4,98 | €4,87 | 10,66K |
| 2026-07-17 | €4,92 | +4,24 % | €4,75 | €4,95 | €4,75 | 25,18K |
| 2026-07-16 | €4,72 | -1,46 % | €4,77 | €4,80 | €4,72 | 2,75K |
| 2026-07-15 | €4,79 | -0,21 % | €4,81 | €4,81 | €4,74 | 5,99K |
| 2026-07-14 | €4,80 | -0,21 % | €4,81 | €4,81 | €4,72 | 10,22K |
| 2026-07-13 | €4,81 | 0,00 % | €4,80 | €4,82 | €4,72 | 10,78K |
| 2026-07-10 | €4,81 | +1,26 % | €4,72 | €4,81 | €4,72 | 10,69K |
| 2026-07-09 | €4,75 | +2,15 % | €4,65 | €4,81 | €4,60 | 15,06K |
| 2026-07-08 | €4,65 | +1,53 % | €4,62 | €4,65 | €4,52 | 23,02K |
| 2026-07-07 | €4,58 | +0,88 % | €4,55 | €4,65 | €4,55 | 22,09K |
| 2026-07-06 | €4,54 | +1,11 % | €4,49 | €4,54 | €4,49 | 18,89K |
| 2026-07-03 | €4,49 | +0,45 % | €4,47 | €4,49 | €4,40 | 15,72K |
| 2026-07-02 | €4,47 | 0,00 % | €4,25 | €4,47 | €4,25 | 7,53K |
| 2026-07-01 | €4,47 | +3,95 % | €4,30 | €4,47 | €4,30 | 27,47K |
| 2026-06-30 | €4,30 | +0,23 % | €4,28 | €4,38 | €4,26 | 6,70K |
| 2026-06-29 | €4,29 | +0,23 % | €4,28 | €4,38 | €4,20 | 7,84K |
| 2026-06-26 | €4,28 | +1,18 % | €4,22 | €4,38 | €4,16 | 8,74K |
| 2026-06-25 | €4,23 | -0,47 % | €4,28 | €4,28 | €4,18 | 3,64K |
| 2026-06-24 | €4,25 | -3,41 % | €4,35 | €4,38 | €4,14 | 18,84K |
| 2026-06-23 | €4,40 | -1,12 % | €4,42 | €4,42 | €4,37 | 7,59K |
| 2026-06-22 | €4,45 | +0,68 % | €4,36 | €4,47 | €4,36 | 8,60K |
| 2026-06-19 | €4,42 | -1,56 % | €4,50 | €4,52 | €4,37 | 13,64K |
| 2026-06-18 | €4,49 | -0,22 % | €4,50 | €4,50 | €4,42 | 9,37K |
| 2026-06-17 | €4,50 | +2,04 % | €4,47 | €4,50 | €4,42 | 8,07K |
| 2026-06-16 | €4,41 | +2,56 % | €4,37 | €4,43 | €4,30 | 23,41K |
| 2026-06-15 | €4,30 | +1,42 % | €4,34 | €4,38 | €4,26 | 19,49K |
| 2026-06-12 | €4,24 | +0,95 % | €4,23 | €4,25 | €4,17 | 8,69K |
| 2026-06-11 | €4,20 | +1,45 % | €4,15 | €4,22 | €4,14 | 6,47K |
| 2026-06-10 | €4,14 | 0,00 % | €4,15 | €4,18 | €4,11 | 6,21K |
| 2026-06-09 | €4,14 | -1,43 % | €4,11 | €4,20 | €4,11 | 13,30K |
| 2026-06-08 | €4,20 | +0,96 % | €4,16 | €4,20 | €4,15 | 6,17K |
| 2026-06-05 | €4,16 | +1,71 % | €4,07 | €4,25 | €4,07 | 14,52K |
| 2026-06-04 | €4,09 | -0,97 % | €4,09 | €4,13 | €3,93 | 21,48K |
| 2026-06-03 | €4,13 | 0,00 % | €4,12 | €4,16 | €4,08 | 13,92K |
| 2026-06-02 | €4,13 | -0,24 % | €4,14 | €4,15 | €4,08 | 11,88K |
| 2026-06-01 | €4,14 | +2,48 % | €4,00 | €4,17 | €4,00 | 21,77K |
| 2026-05-29 | €4,04 | -0,98 % | €4,08 | €4,10 | €3,93 | 30,25K |