Officina Stellare S.p.A. OS
MIL · Italien · Elektronische Technologie
€49,30+0,80 (+1,65 %)
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 | €44,50 | -1,98 % | €45,50 | €45,70 | €42,00 | 16,25K |
| 2026-09-29 | €45,40 | +0,89 % | €45,00 | €46,00 | €44,60 | 18,25K |
| 2026-09-28 | €45,00 | 0,00 % | €44,00 | €45,00 | €42,10 | 28,50K |
| 2026-09-25 | €45,00 | +1,81 % | €43,50 | €45,00 | €43,20 | 11,25K |
| 2026-09-24 | €44,20 | +5,24 % | €42,10 | €44,30 | €42,00 | 13,25K |
| 2026-09-23 | €42,00 | +2,44 % | €41,50 | €42,50 | €40,70 | 15,00K |
| 2026-09-22 | €41,00 | +1,23 % | €39,60 | €41,00 | €39,60 | 12,25K |
| 2026-09-21 | €40,50 | +6,02 % | €39,10 | €42,50 | €37,80 | 50,00K |
| 2026-09-18 | €38,20 | +12,35 % | €35,40 | €38,80 | €33,80 | 75,25K |
| 2026-09-17 | €34,00 | +22,30 % | €27,70 | €34,00 | €27,70 | 45,25K |
| 2026-09-16 | €27,80 | -6,40 % | €29,90 | €29,90 | €27,00 | 55,00K |
| 2026-09-15 | €29,70 | -8,90 % | €33,50 | €33,50 | €29,70 | 19,00K |
| 2026-09-14 | €32,60 | -6,86 % | €33,30 | €33,50 | €32,30 | 16,25K |
| 2026-09-11 | €35,00 | +2,64 % | €34,40 | €36,60 | €34,40 | 25,00K |
| 2026-09-10 | €34,10 | -12,79 % | €39,00 | €39,00 | €33,00 | 44,50K |
| 2026-09-09 | €39,10 | -6,46 % | €41,70 | €41,90 | €37,70 | 24,25K |
| 2026-09-08 | €41,80 | -1,65 % | €41,00 | €42,30 | €41,00 | 11,00K |
| 2026-09-07 | €42,50 | -5,97 % | €44,90 | €45,10 | €42,50 | 12,25K |
| 2026-09-04 | €45,20 | +0,22 % | €44,70 | €45,20 | €44,60 | 6,75K |
| 2026-09-03 | €45,10 | -1,10 % | €45,50 | €45,90 | €44,50 | 16,25K |
| 2026-09-02 | €45,60 | 0,00 % | €45,30 | €45,60 | €45,20 | 7,00K |
| 2026-09-01 | €45,60 | +1,11 % | €45,20 | €45,60 | €44,90 | 8,25K |
| 2026-08-31 | €45,10 | 0,00 % | €44,80 | €45,10 | €44,80 | 500 |
| 2026-08-28 | €45,10 | -0,44 % | €45,40 | €45,40 | €45,10 | 750 |
| 2026-08-27 | €45,30 | +0,22 % | €45,50 | €45,50 | €45,20 | 2,50K |
| 2026-08-26 | €45,20 | +0,22 % | €45,20 | €45,20 | €45,10 | 1,25K |
| 2026-08-25 | €45,10 | -0,66 % | €45,30 | €45,40 | €44,80 | 12,00K |
| 2026-08-24 | €45,40 | +0,44 % | €45,00 | €45,50 | €44,70 | 2,75K |
| 2026-08-21 | €45,20 | -0,22 % | €45,50 | €45,50 | €45,20 | 1,00K |
| 2026-08-20 | €45,30 | -0,44 % | €45,10 | €46,30 | €45,00 | 2,00K |
| 2026-08-19 | €45,50 | +1,79 % | €45,40 | €45,50 | €45,40 | 500 |
| 2026-08-18 | €44,70 | -4,49 % | €45,80 | €45,80 | €44,50 | 3,00K |
| 2026-08-17 | €46,80 | +4,93 % | €45,40 | €46,80 | €44,90 | 7,75K |
| 2026-08-14 | €44,60 | -2,41 % | €45,10 | €45,70 | €44,00 | 6,50K |
| 2026-08-13 | €45,70 | -1,08 % | €45,60 | €45,70 | €45,50 | 1,25K |
| 2026-08-12 | €46,20 | +0,43 % | €45,50 | €46,20 | €45,50 | 2,00K |
| 2026-08-11 | €46,00 | +0,22 % | €45,70 | €46,00 | €45,60 | 1,50K |
| 2026-08-10 | €45,90 | -0,65 % | €46,00 | €46,20 | €45,90 | 2,75K |
| 2026-08-07 | €46,20 | -0,65 % | €46,20 | €46,20 | €45,70 | 7,00K |
| 2026-08-06 | €46,50 | 0,00 % | €46,50 | €46,70 | €45,80 | 7,25K |
| 2026-08-05 | €46,50 | 0,00 % | €46,50 | €46,50 | €46,20 | 6,00K |
| 2026-08-04 | €46,50 | -0,43 % | €46,20 | €46,50 | €46,20 | 3,50K |
| 2026-08-03 | €46,70 | -0,43 % | €46,30 | €47,30 | €46,30 | 4,25K |
| 2026-07-31 | €46,90 | -0,85 % | €47,00 | €47,10 | €46,50 | 6,00K |
| 2026-07-30 | €47,30 | +0,21 % | €47,70 | €47,80 | €47,20 | 3,50K |
| 2026-07-29 | €47,20 | +0,43 % | €47,20 | €47,30 | €46,40 | 5,00K |
| 2026-07-28 | €47,00 | -0,63 % | €47,80 | €47,80 | €46,70 | 6,25K |
| 2026-07-27 | €47,30 | +3,28 % | €46,00 | €47,30 | €46,00 | 7,25K |
| 2026-07-24 | €45,80 | +0,22 % | €46,10 | €46,80 | €45,50 | 6,75K |
| 2026-07-23 | €45,70 | 0,00 % | €46,10 | €46,10 | €44,90 | 5,75K |
| 2026-07-22 | €45,70 | -2,77 % | €45,60 | €46,60 | €45,50 | 3,00K |
| 2026-07-21 | €47,00 | +3,75 % | €45,00 | €47,00 | €45,00 | 6,50K |
| 2026-07-20 | €45,30 | +1,12 % | €45,00 | €46,00 | €45,00 | 2,25K |
| 2026-07-17 | €44,80 | -1,97 % | €45,90 | €46,00 | €44,30 | 7,00K |
| 2026-07-16 | €45,70 | -0,87 % | €46,40 | €46,70 | €45,30 | 9,50K |
| 2026-07-15 | €46,10 | +0,88 % | €45,70 | €46,30 | €45,00 | 5,00K |
| 2026-07-14 | €45,70 | -2,77 % | €47,60 | €47,80 | €44,80 | 10,75K |
| 2026-07-13 | €47,00 | +0,64 % | €46,80 | €47,00 | €46,70 | 4,00K |
| 2026-07-10 | €46,70 | +0,43 % | €46,50 | €47,30 | €46,00 | 14,50K |
| 2026-07-09 | €46,50 | +4,49 % | €45,00 | €46,50 | €45,00 | 6,25K |
| 2026-07-08 | €44,50 | +4,46 % | €43,30 | €45,20 | €43,30 | 3,25K |
| 2026-07-07 | €42,60 | -2,96 % | €43,60 | €43,60 | €41,80 | 29,00K |
| 2026-07-06 | €43,90 | -1,57 % | €44,20 | €44,20 | €43,00 | 7,25K |
| 2026-07-03 | €44,60 | -0,89 % | €44,80 | €44,80 | €44,60 | 31,25K |
| 2026-07-02 | €45,00 | -0,66 % | €45,30 | €45,80 | €45,00 | 2,25K |
| 2026-07-01 | €45,30 | -1,95 % | €45,80 | €45,80 | €45,30 | 1,75K |
| 2026-06-30 | €46,20 | +1,76 % | €45,30 | €46,90 | €45,30 | 3,25K |
| 2026-06-29 | €45,40 | -2,37 % | €45,30 | €45,80 | €44,70 | 2,00K |
| 2026-06-26 | €46,50 | -0,85 % | €46,80 | €47,70 | €45,70 | 3,00K |
| 2026-06-25 | €46,90 | +0,64 % | €46,90 | €47,60 | €45,60 | 17,25K |
| 2026-06-24 | €46,60 | +3,33 % | €44,70 | €47,00 | €42,90 | 13,25K |
| 2026-06-23 | €45,10 | -3,63 % | €46,00 | €46,00 | €44,20 | 5,00K |
| 2026-06-22 | €46,80 | +1,74 % | €46,80 | €47,20 | €46,40 | 4,50K |
| 2026-06-19 | €46,00 | +0,44 % | €45,70 | €47,00 | €45,70 | 6,75K |
| 2026-06-18 | €45,80 | +1,78 % | €45,50 | €47,30 | €45,50 | 23,75K |
| 2026-06-17 | €45,00 | -2,60 % | €47,00 | €47,00 | €43,00 | 26,00K |
| 2026-06-16 | €46,20 | -3,75 % | €48,00 | €48,00 | €45,50 | 16,75K |
| 2026-06-15 | €48,00 | +7,62 % | €45,80 | €48,20 | €44,60 | 23,00K |
| 2026-06-12 | €44,60 | +0,22 % | €44,40 | €47,70 | €44,40 | 27,75K |
| 2026-06-11 | €44,50 | -3,26 % | €45,50 | €45,50 | €42,60 | 19,00K |
| 2026-06-10 | €46,00 | -6,50 % | €49,20 | €49,50 | €46,00 | 27,00K |
| 2026-06-09 | €49,20 | +1,44 % | €48,60 | €49,40 | €48,40 | 20,50K |
| 2026-06-08 | €48,50 | +2,54 % | €47,80 | €48,50 | €47,60 | 19,25K |
| 2026-06-05 | €47,30 | +1,72 % | €47,00 | €48,00 | €46,60 | 16,75K |
| 2026-06-04 | €46,50 | +5,20 % | €44,00 | €46,60 | €43,70 | 12,50K |
| 2026-06-03 | €44,20 | -4,74 % | €46,40 | €47,00 | €43,70 | 19,50K |
| 2026-06-02 | €46,40 | +4,98 % | €44,00 | €46,90 | €44,00 | 12,75K |
| 2026-06-01 | €44,20 | -6,95 % | €45,80 | €46,50 | €42,30 | 35,75K |
| 2026-05-29 | €47,50 | -3,06 % | €49,30 | €49,90 | €42,60 | 52,25K |
| 2026-05-28 | €49,00 | +6,99 % | €47,20 | €49,30 | €47,20 | 55,00K |