Pozzi Milano S.P.A. POZ
MIL · Italien · Langlebige Konsumgüter
€0,4960+0,01 (+1,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,50 | +2,90 % | €0,49 | €0,50 | €0,49 | 2,50K |
| 2026-09-30 | €0,48 | -1,63 % | €0,48 | €0,48 | €0,47 | 63,75K |
| 2026-09-29 | €0,49 | -1,21 % | €0,48 | €0,49 | €0,48 | 25,00K |
| 2026-09-28 | €0,50 | +0,40 % | €0,49 | €0,50 | €0,48 | 47,50K |
| 2026-09-25 | €0,49 | -5,00 % | €0,52 | €0,52 | €0,49 | 50,00K |
| 2026-09-24 | €0,52 | -1,89 % | €0,53 | €0,53 | €0,52 | 11,25K |
| 2026-09-23 | €0,53 | -3,64 % | €0,54 | €0,54 | €0,51 | 38,75K |
| 2026-09-22 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-09-21 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-09-18 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-09-17 | €0,55 | -0,90 % | €0,54 | €0,55 | €0,54 | 11,25K |
| 2026-09-16 | €0,56 | +2,78 % | €0,55 | €0,56 | €0,53 | 22,50K |
| 2026-09-15 | €0,54 | -0,92 % | €0,55 | €0,55 | €0,54 | 20,00K |
| 2026-09-14 | €0,55 | -3,54 % | €0,57 | €0,59 | €0,54 | 25,00K |
| 2026-09-11 | €0,56 | +3,67 % | €0,53 | €0,57 | €0,52 | 82,50K |
| 2026-09-10 | €0,55 | -6,03 % | €0,56 | €0,56 | €0,54 | 12,50K |
| 2026-09-09 | €0,58 | -1,69 % | €0,60 | €0,60 | €0,56 | 55,00K |
| 2026-09-08 | €0,59 | +2,61 % | €0,57 | €0,60 | €0,57 | 51,25K |
| 2026-09-07 | €0,57 | 0,00 % | €0,56 | €0,57 | €0,56 | 8,75K |
| 2026-09-04 | €0,57 | 0,00 % | €0,58 | €0,59 | €0,57 | 12,50K |
| 2026-09-03 | €0,57 | +1,77 % | €0,56 | €0,57 | €0,56 | 11,25K |
| 2026-09-02 | €0,56 | -4,24 % | €0,57 | €0,57 | €0,56 | 12,50K |
| 2026-09-01 | €0,59 | -1,67 % | €0,58 | €0,59 | €0,57 | 31,25K |
| 2026-08-31 | €0,60 | +3,45 % | €0,59 | €0,60 | €0,59 | 17,50K |
| 2026-08-28 | €0,58 | +0,87 % | €0,58 | €0,58 | €0,57 | 13,75K |
| 2026-08-27 | €0,57 | +4,55 % | €0,56 | €0,57 | €0,55 | 31,25K |
| 2026-08-26 | €0,55 | +0,92 % | €0,56 | €0,56 | €0,53 | 75,00K |
| 2026-08-25 | €0,55 | +1,87 % | €0,55 | €0,59 | €0,55 | 22,50K |
| 2026-08-24 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,54 | 0 |
| 2026-08-21 | €0,54 | -3,60 % | €0,55 | €0,55 | €0,54 | 10,00K |
| 2026-08-20 | €0,56 | +0,91 % | €0,56 | €0,56 | €0,56 | 7,50K |
| 2026-08-19 | €0,55 | -1,79 % | €0,55 | €0,55 | €0,55 | 5,00K |
| 2026-08-18 | €0,56 | -2,61 % | €0,56 | €0,56 | €0,55 | 26,25K |
| 2026-08-17 | €0,57 | -2,54 % | €0,57 | €0,57 | €0,57 | 5,00K |
| 2026-08-14 | €0,59 | +1,72 % | €0,56 | €0,59 | €0,56 | 28,75K |
| 2026-08-13 | €0,58 | +2,65 % | €0,57 | €0,59 | €0,57 | 30,00K |
| 2026-08-12 | €0,56 | +4,63 % | €0,55 | €0,58 | €0,55 | 88,75K |
| 2026-08-11 | €0,54 | -1,82 % | €0,54 | €0,54 | €0,53 | 12,50K |
| 2026-08-10 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-08-07 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-08-06 | €0,55 | +0,92 % | €0,55 | €0,55 | €0,55 | 2,50K |
| 2026-08-05 | €0,55 | -3,54 % | €0,56 | €0,56 | €0,52 | 48,75K |
| 2026-08-04 | €0,56 | +0,89 % | €0,56 | €0,56 | €0,56 | 1,25K |
| 2026-08-03 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 0 |
| 2026-07-31 | €0,56 | +0,90 % | €0,55 | €0,57 | €0,54 | 31,25K |
| 2026-07-30 | €0,56 | +2,78 % | €0,53 | €0,56 | €0,53 | 25,00K |
| 2026-07-29 | €0,54 | +2,86 % | €0,53 | €0,54 | €0,53 | 7,50K |
| 2026-07-28 | €0,52 | 0,00 % | €0,52 | €0,52 | €0,52 | 0 |
| 2026-07-27 | €0,52 | +0,96 % | €0,51 | €0,52 | €0,51 | 12,50K |
| 2026-07-24 | €0,52 | -2,80 % | €0,52 | €0,52 | €0,52 | 22,50K |
| 2026-07-23 | €0,54 | 0,00 % | €0,53 | €0,54 | €0,51 | 16,25K |
| 2026-07-22 | €0,54 | 0,00 % | €0,55 | €0,55 | €0,54 | 10,00K |
| 2026-07-21 | €0,54 | -1,83 % | €0,54 | €0,54 | €0,54 | 6,25K |
| 2026-07-20 | €0,55 | -1,80 % | €0,55 | €0,55 | €0,55 | 5,00K |
| 2026-07-17 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 0 |
| 2026-07-16 | €0,56 | -1,77 % | €0,56 | €0,56 | €0,56 | 5,00K |
| 2026-07-15 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 6,25K |
| 2026-07-14 | €0,56 | -0,88 % | €0,58 | €0,58 | €0,56 | 7,50K |
| 2026-07-13 | €0,57 | +3,64 % | €0,56 | €0,58 | €0,56 | 48,75K |
| 2026-07-10 | €0,55 | +2,80 % | €0,54 | €0,56 | €0,54 | 95,00K |
| 2026-07-09 | €0,54 | -1,83 % | €0,54 | €0,54 | €0,54 | 5,00K |
| 2026-07-08 | €0,55 | -2,68 % | €0,55 | €0,55 | €0,53 | 46,25K |
| 2026-07-07 | €0,56 | -1,75 % | €0,56 | €0,56 | €0,56 | 5,00K |
| 2026-07-06 | €0,57 | -1,72 % | €0,59 | €0,59 | €0,57 | 15,00K |
| 2026-07-03 | €0,58 | 0,00 % | €0,57 | €0,60 | €0,57 | 20,00K |
| 2026-07-02 | €0,58 | 0,00 % | €0,57 | €0,58 | €0,57 | 7,50K |
| 2026-07-01 | €0,58 | -3,33 % | €0,57 | €0,59 | €0,57 | 15,00K |
| 2026-06-30 | €0,60 | +1,69 % | €0,60 | €0,60 | €0,60 | 15,00K |
| 2026-06-29 | €0,59 | -1,67 % | €0,60 | €0,61 | €0,58 | 35,00K |
| 2026-06-26 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-06-25 | €0,60 | +4,35 % | €0,58 | €0,60 | €0,58 | 12,50K |
| 2026-06-24 | €0,57 | 0,00 % | €0,58 | €0,59 | €0,57 | 10,00K |
| 2026-06-23 | €0,57 | -2,54 % | €0,57 | €0,57 | €0,57 | 5,00K |
| 2026-06-22 | €0,59 | +0,85 % | €0,57 | €0,59 | €0,57 | 8,75K |
| 2026-06-19 | €0,58 | +2,63 % | €0,58 | €0,58 | €0,58 | 3,75K |
| 2026-06-18 | €0,57 | +4,59 % | €0,56 | €0,57 | €0,55 | 25,00K |
| 2026-06-17 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-06-16 | €0,55 | -5,22 % | €0,56 | €0,56 | €0,55 | 63,75K |
| 2026-06-15 | €0,57 | +5,50 % | €0,55 | €0,58 | €0,55 | 50,00K |
| 2026-06-12 | €0,55 | -0,91 % | €0,56 | €0,56 | €0,55 | 7,50K |
| 2026-06-11 | €0,55 | +0,92 % | €0,55 | €0,55 | €0,55 | 1,25K |
| 2026-06-10 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-06-09 | €0,55 | +1,87 % | €0,55 | €0,55 | €0,55 | 1,25K |
| 2026-06-08 | €0,54 | -1,83 % | €0,55 | €0,55 | €0,53 | 5,00K |
| 2026-06-05 | €0,55 | +0,93 % | €0,55 | €0,55 | €0,54 | 10,00K |
| 2026-06-04 | €0,54 | -1,82 % | €0,54 | €0,54 | €0,54 | 2,50K |
| 2026-06-03 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,54 | 7,50K |
| 2026-06-02 | €0,55 | 0,00 % | €0,55 | €0,56 | €0,55 | 50,00K |
| 2026-06-01 | €0,55 | +0,92 % | €0,55 | €0,55 | €0,54 | 7,50K |
| 2026-05-29 | €0,55 | -0,91 % | €0,55 | €0,55 | €0,55 | 1,25K |