Portobello S.p.A. POR
MIL · Italien · Kommerzielle Dienstleistungen
€0,9500-0,03 (-3,06 %)
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 | €0,98 | -2,00 % | €0,96 | €0,98 | €0,96 | 2,70K |
| 2026-09-29 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 0 |
| 2026-09-28 | €1,00 | +2,46 % | €0,97 | €1,00 | €0,97 | 1,20K |
| 2026-09-25 | €0,98 | +1,67 % | €0,95 | €0,98 | €0,95 | 11,10K |
| 2026-09-24 | €0,96 | -1,64 % | €0,97 | €0,97 | €0,96 | 1,50K |
| 2026-09-23 | €0,98 | -2,89 % | €0,98 | €0,98 | €0,98 | 3,45K |
| 2026-09-22 | €1,00 | +1,93 % | €1,00 | €1,00 | €1,00 | 300 |
| 2026-09-21 | €0,99 | -0,40 % | €0,99 | €0,99 | €0,99 | 1,65K |
| 2026-09-18 | €0,99 | -2,94 % | €0,98 | €1,02 | €0,98 | 22,80K |
| 2026-09-17 | €1,02 | +3,03 % | €0,99 | €1,02 | €0,99 | 450 |
| 2026-09-16 | €0,99 | -2,94 % | €1,05 | €1,05 | €0,99 | 5,40K |
| 2026-09-15 | €1,02 | -0,97 % | €1,00 | €1,03 | €0,98 | 20,40K |
| 2026-09-14 | €1,03 | +5,10 % | €0,98 | €1,03 | €0,98 | 1,80K |
| 2026-09-11 | €0,98 | -2,00 % | €1,01 | €1,01 | €0,96 | 4,80K |
| 2026-09-10 | €1,00 | -4,76 % | €1,01 | €1,01 | €1,00 | 3,30K |
| 2026-09-09 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 0 |
| 2026-09-08 | €1,05 | -0,94 % | €1,02 | €1,05 | €1,02 | 2,85K |
| 2026-09-07 | €1,06 | +2,91 % | €1,01 | €1,06 | €1,01 | 8,40K |
| 2026-09-04 | €1,03 | +7,29 % | €0,95 | €1,03 | €0,92 | 8,70K |
| 2026-09-03 | €0,96 | 0,00 % | €0,96 | €0,96 | €0,91 | 4,95K |
| 2026-09-02 | €0,96 | 0,00 % | €0,96 | €0,96 | €0,96 | 5,85K |
| 2026-09-01 | €0,96 | -2,64 % | €0,98 | €0,98 | €0,96 | 13,20K |
| 2026-08-31 | €0,99 | +0,61 % | €1,01 | €1,01 | €0,99 | 2,70K |
| 2026-08-28 | €0,98 | -2,00 % | €0,98 | €1,00 | €0,96 | 16,20K |
| 2026-08-27 | €1,00 | -0,99 % | €0,98 | €1,00 | €0,98 | 3,00K |
| 2026-08-26 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 900 |
| 2026-08-25 | €1,01 | +4,12 % | €1,01 | €1,01 | €1,01 | 3,45K |
| 2026-08-24 | €0,97 | -2,61 % | €1,01 | €1,01 | €0,97 | 1,35K |
| 2026-08-21 | €1,00 | -0,40 % | €1,01 | €1,01 | €1,00 | 10,05K |
| 2026-08-20 | €1,00 | 0,00 % | €0,99 | €1,00 | €0,99 | 1,50K |
| 2026-08-19 | €1,00 | +1,01 % | €0,97 | €1,02 | €0,96 | 24,60K |
| 2026-08-18 | €0,99 | -2,94 % | €1,00 | €1,00 | €0,98 | 7,50K |
| 2026-08-17 | €1,02 | 0,00 % | €1,03 | €1,08 | €0,97 | 13,20K |
| 2026-08-14 | €1,02 | -0,49 % | €1,02 | €1,06 | €0,98 | 14,25K |
| 2026-08-13 | €1,02 | +4,59 % | €1,02 | €1,09 | €1,01 | 36,60K |
| 2026-08-12 | €0,98 | -10,09 % | €1,12 | €1,15 | €0,98 | 41,55K |
| 2026-08-11 | €1,09 | +12,60 % | €1,01 | €1,15 | €0,99 | 94,35K |
| 2026-08-10 | €0,97 | +21,30 % | €0,80 | €0,97 | €0,78 | 80,10K |
| 2026-08-07 | €0,80 | +1,27 % | €0,78 | €0,81 | €0,77 | 33,90K |
| 2026-08-06 | €0,79 | -1,75 % | €0,82 | €0,86 | €0,78 | 43,20K |
| 2026-08-05 | €0,80 | +9,56 % | €0,80 | €0,87 | €0,76 | 72,15K |
| 2026-08-04 | €0,73 | +16,19 % | €0,63 | €0,73 | €0,63 | 52,20K |
| 2026-08-03 | €0,63 | -11,27 % | €0,71 | €0,71 | €0,63 | 31,95K |
| 2026-07-31 | €0,71 | -11,25 % | €0,78 | €0,78 | €0,71 | 28,95K |
| 2026-07-30 | €0,80 | -4,76 % | €0,81 | €0,84 | €0,78 | 12,90K |
| 2026-07-29 | €0,84 | -5,62 % | €0,87 | €0,87 | €0,81 | 16,50K |
| 2026-07-28 | €0,89 | -3,68 % | €0,90 | €0,90 | €0,89 | 56,10K |
| 2026-07-27 | €0,92 | +1,54 % | €0,90 | €0,92 | €0,90 | 750 |
| 2026-07-24 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,90 | 1,20K |
| 2026-07-23 | €0,91 | +1,11 % | €0,89 | €0,93 | €0,88 | 8,10K |
| 2026-07-22 | €0,90 | -4,26 % | €0,95 | €0,95 | €0,87 | 74,40K |
| 2026-07-21 | €0,94 | -1,67 % | €0,96 | €0,96 | €0,94 | 750 |
| 2026-07-20 | €0,96 | -2,45 % | €0,95 | €0,97 | €0,95 | 4,95K |
| 2026-07-17 | €0,98 | -10,91 % | €1,02 | €1,02 | €0,98 | 3,60K |
| 2026-07-16 | €1,10 | +5,26 % | €1,01 | €1,10 | €0,99 | 6,90K |
| 2026-07-15 | €1,04 | -0,48 % | €1,05 | €1,05 | €1,04 | 1,65K |
| 2026-07-14 | €1,05 | -5,41 % | €1,05 | €1,09 | €1,05 | 1,20K |
| 2026-07-13 | €1,11 | -0,45 % | €1,11 | €1,11 | €1,04 | 9,00K |
| 2026-07-10 | €1,12 | -2,19 % | €1,11 | €1,12 | €1,11 | 450 |
| 2026-07-09 | €1,14 | +4,59 % | €1,11 | €1,15 | €1,11 | 1,05K |
| 2026-07-08 | €1,09 | +6,86 % | €1,05 | €1,15 | €1,05 | 37,05K |
| 2026-07-07 | €1,02 | +13,33 % | €0,90 | €1,04 | €0,89 | 20,70K |
| 2026-07-06 | €0,90 | -10,00 % | €0,96 | €0,96 | €0,85 | 36,90K |
| 2026-07-03 | €1,00 | +2,25 % | €0,98 | €1,00 | €0,97 | 15,15K |
| 2026-07-02 | €0,98 | -5,96 % | €1,00 | €1,00 | €0,95 | 9,90K |
| 2026-07-01 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,04 | 1,20K |
| 2026-06-30 | €1,04 | +0,97 % | €1,03 | €1,04 | €1,00 | 11,70K |
| 2026-06-29 | €1,03 | -0,48 % | €1,06 | €1,08 | €1,02 | 1,95K |
| 2026-06-26 | €1,03 | -3,27 % | €1,06 | €1,07 | €1,02 | 19,50K |
| 2026-06-25 | €1,07 | -7,36 % | €1,15 | €1,15 | €1,07 | 8,25K |
| 2026-06-24 | €1,15 | -0,43 % | €1,19 | €1,20 | €1,15 | 3,75K |
| 2026-06-23 | €1,16 | -1,69 % | €1,16 | €1,16 | €1,16 | 3,30K |
| 2026-06-22 | €1,18 | -1,67 % | €1,16 | €1,18 | €1,16 | 1,50K |
| 2026-06-19 | €1,20 | +1,27 % | €1,15 | €1,20 | €1,15 | 3,75K |
| 2026-06-18 | €1,18 | +0,42 % | €1,18 | €1,18 | €1,18 | 300 |
| 2026-06-17 | €1,18 | 0,00 % | €1,14 | €1,18 | €1,14 | 6,00K |
| 2026-06-16 | €1,18 | -2,07 % | €1,16 | €1,18 | €1,14 | 3,00K |
| 2026-06-15 | €1,21 | +2,12 % | €1,20 | €1,22 | €1,15 | 6,15K |
| 2026-06-12 | €1,18 | -2,48 % | €1,17 | €1,21 | €1,14 | 8,85K |
| 2026-06-11 | €1,21 | +0,83 % | €1,16 | €1,21 | €1,09 | 17,70K |
| 2026-06-10 | €1,20 | -6,98 % | €1,25 | €1,25 | €1,15 | 29,70K |
| 2026-06-09 | €1,29 | -2,27 % | €1,28 | €1,30 | €1,28 | 3,30K |
| 2026-06-08 | €1,32 | -0,75 % | €1,30 | €1,32 | €1,28 | 4,20K |
| 2026-06-05 | €1,33 | +0,76 % | €1,30 | €1,33 | €1,30 | 300 |
| 2026-06-04 | €1,32 | -2,22 % | €1,33 | €1,33 | €1,32 | 3,30K |
| 2026-06-03 | €1,35 | 0,00 % | €1,32 | €1,35 | €1,30 | 7,80K |
| 2026-06-02 | €1,35 | -0,74 % | €1,35 | €1,35 | €1,35 | 600 |
| 2026-06-01 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 4,05K |
| 2026-05-29 | €1,36 | +0,74 % | €1,31 | €1,36 | €1,30 | 3,00K |
| 2026-05-28 | €1,35 | +1,50 % | €1,33 | €1,35 | €1,31 | 3,90K |