Esprinet S.p.A. PRT
MIL · Italien · Vertriebsdienstleistungen
€7,88-0,03 (-0,32 %)
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 | €7,88 | -0,32 % | €7,90 | €7,91 | €7,74 | 138,45K |
| 2026-09-30 | €7,90 | -2,05 % | €8,03 | €8,09 | €7,90 | 156,41K |
| 2026-09-29 | €8,06 | +3,27 % | €7,91 | €8,23 | €7,91 | 206,10K |
| 2026-09-28 | €7,81 | -2,92 % | €8,02 | €8,06 | €7,78 | 177,96K |
| 2026-09-25 | €8,05 | +0,37 % | €8,00 | €8,13 | €7,90 | 177,36K |
| 2026-09-24 | €8,02 | -1,54 % | €8,23 | €8,23 | €8,00 | 83,05K |
| 2026-09-23 | €8,14 | -0,55 % | €8,24 | €8,27 | €7,95 | 110,61K |
| 2026-09-22 | €8,19 | +1,05 % | €7,99 | €8,26 | €7,94 | 125,11K |
| 2026-09-21 | €8,10 | +1,25 % | €7,97 | €8,16 | €7,97 | 120,45K |
| 2026-09-18 | €8,00 | -3,50 % | €8,36 | €8,36 | €7,95 | 130,02K |
| 2026-09-17 | €8,29 | +1,41 % | €8,23 | €8,36 | €8,17 | 241,99K |
| 2026-09-16 | €8,18 | +2,89 % | €7,92 | €8,24 | €7,92 | 223,64K |
| 2026-09-15 | €7,95 | 0,00 % | €7,93 | €8,06 | €7,84 | 190,81K |
| 2026-09-14 | €7,95 | -6,91 % | €8,43 | €8,58 | €7,82 | 565,27K |
| 2026-09-11 | €8,53 | +10,92 % | €7,80 | €8,53 | €7,80 | 1,75M |
| 2026-09-10 | €7,70 | +3,29 % | €7,69 | €8,06 | €7,43 | 1,07M |
| 2026-09-09 | €7,45 | -2,10 % | €7,65 | €7,66 | €7,45 | 160,85K |
| 2026-09-08 | €7,61 | +1,94 % | €7,47 | €7,62 | €7,36 | 190,47K |
| 2026-09-07 | €7,47 | -3,18 % | €7,80 | €7,96 | €7,41 | 236,08K |
| 2026-09-04 | €7,71 | +3,14 % | €7,49 | €7,71 | €7,48 | 297,73K |
| 2026-09-03 | €7,47 | +1,01 % | €7,30 | €7,47 | €7,21 | 144,07K |
| 2026-09-02 | €7,40 | +6,94 % | €6,90 | €7,40 | €6,83 | 414,90K |
| 2026-09-01 | €6,92 | -0,86 % | €6,95 | €7,05 | €6,89 | 86,17K |
| 2026-08-31 | €6,98 | -1,34 % | €7,01 | €7,11 | €6,92 | 98,09K |
| 2026-08-28 | €7,07 | -0,56 % | €7,13 | €7,26 | €7,03 | 64,29K |
| 2026-08-27 | €7,11 | 0,00 % | €7,14 | €7,20 | €7,07 | 66,92K |
| 2026-08-26 | €7,11 | +0,92 % | €7,11 | €7,22 | €7,11 | 87,40K |
| 2026-08-25 | €7,05 | +0,50 % | €7,07 | €7,18 | €7,03 | 68,17K |
| 2026-08-24 | €7,01 | -0,36 % | €7,03 | €7,09 | €6,95 | 67,92K |
| 2026-08-21 | €7,04 | +2,03 % | €6,86 | €7,08 | €6,81 | 73,87K |
| 2026-08-20 | €6,90 | -1,08 % | €6,93 | €6,98 | €6,78 | 126,82K |
| 2026-08-19 | €6,97 | -0,43 % | €7,09 | €7,09 | €6,93 | 64,87K |
| 2026-08-18 | €7,01 | -1,06 % | €7,03 | €7,07 | €6,93 | 183,66K |
| 2026-08-17 | €7,08 | -0,91 % | €7,18 | €7,18 | €7,02 | 98,72K |
| 2026-08-14 | €7,14 | -0,49 % | €7,18 | €7,23 | €7,11 | 80,26K |
| 2026-08-13 | €7,18 | -0,35 % | €7,30 | €7,30 | €7,17 | 47,38K |
| 2026-08-12 | €7,20 | -1,57 % | €7,32 | €7,37 | €7,20 | 84,31K |
| 2026-08-11 | €7,32 | -1,41 % | €7,42 | €7,42 | €7,32 | 37,36K |
| 2026-08-10 | €7,43 | -0,34 % | €7,51 | €7,51 | €7,32 | 86,73K |
| 2026-08-07 | €7,45 | -0,13 % | €7,50 | €7,55 | €7,38 | 128,84K |
| 2026-08-06 | €7,46 | +1,57 % | €7,36 | €7,51 | €7,30 | 125,17K |
| 2026-08-05 | €7,34 | +0,07 % | €7,35 | €7,52 | €7,28 | 256,84K |
| 2026-08-04 | €7,34 | +2,66 % | €7,19 | €7,34 | €7,16 | 201,55K |
| 2026-08-03 | €7,15 | +0,85 % | €7,18 | €7,25 | €7,07 | 101,15K |
| 2026-07-31 | €7,09 | -1,25 % | €7,11 | €7,27 | €7,09 | 78,18K |
| 2026-07-30 | €7,18 | +2,28 % | €7,10 | €7,26 | €7,01 | 180,87K |
| 2026-07-29 | €7,02 | -0,85 % | €7,03 | €7,18 | €7,00 | 92,45K |
| 2026-07-28 | €7,08 | +1,29 % | €7,01 | €7,11 | €6,95 | 100,43K |
| 2026-07-27 | €6,99 | -1,76 % | €7,20 | €7,21 | €6,97 | 111,41K |
| 2026-07-24 | €7,11 | -0,35 % | €7,22 | €7,24 | €7,03 | 117,77K |
| 2026-07-23 | €7,14 | -2,19 % | €7,20 | €7,28 | €7,10 | 72,61K |
| 2026-07-22 | €7,30 | +1,46 % | €7,19 | €7,30 | €7,02 | 207,69K |
| 2026-07-21 | €7,20 | +0,98 % | €7,20 | €7,30 | €7,03 | 165,39K |
| 2026-07-20 | €7,13 | +0,85 % | €7,03 | €7,25 | €6,97 | 146,66K |
| 2026-07-17 | €7,07 | +0,50 % | €7,00 | €7,38 | €6,97 | 331,94K |
| 2026-07-16 | €7,03 | -1,40 % | €7,21 | €7,21 | €6,80 | 185,27K |
| 2026-07-15 | €7,13 | -0,97 % | €7,21 | €7,34 | €7,07 | 162,30K |
| 2026-07-14 | €7,20 | -0,83 % | €7,18 | €7,25 | €7,09 | 81,84K |
| 2026-07-13 | €7,26 | +2,18 % | €7,08 | €7,35 | €7,01 | 223,70K |
| 2026-07-10 | €7,11 | +2,97 % | €6,90 | €7,13 | €6,90 | 252,18K |
| 2026-07-09 | €6,90 | +1,02 % | €6,92 | €7,00 | €6,87 | 76,14K |
| 2026-07-08 | €6,83 | -1,01 % | €6,90 | €6,92 | €6,71 | 85,82K |
| 2026-07-07 | €6,90 | -1,57 % | €7,05 | €7,05 | €6,86 | 104,14K |
| 2026-07-06 | €7,01 | -0,07 % | €7,07 | €7,08 | €6,93 | 100,64K |
| 2026-07-03 | €7,01 | +4,00 % | €6,83 | €7,13 | €6,77 | 201,23K |
| 2026-07-02 | €6,74 | -1,53 % | €6,94 | €6,94 | €6,74 | 125,62K |
| 2026-07-01 | €6,85 | +2,01 % | €6,72 | €6,93 | €6,68 | 133,31K |
| 2026-06-30 | €6,72 | +1,05 % | €6,69 | €6,83 | €6,61 | 65,24K |
| 2026-06-29 | €6,64 | +0,83 % | €6,60 | €6,74 | €6,59 | 66,00K |
| 2026-06-26 | €6,59 | +0,08 % | €6,52 | €6,60 | €6,42 | 79,35K |
| 2026-06-25 | €6,59 | -0,23 % | €6,68 | €6,68 | €6,49 | 127,73K |
| 2026-06-24 | €6,60 | -0,98 % | €6,70 | €6,70 | €6,51 | 111,05K |
| 2026-06-23 | €6,66 | -2,98 % | €6,87 | €6,87 | €6,56 | 150,22K |
| 2026-06-22 | €6,87 | -2,48 % | €7,04 | €7,07 | €6,83 | 122,54K |
| 2026-06-19 | €7,05 | -1,74 % | €7,18 | €7,18 | €6,98 | 94,21K |
| 2026-06-18 | €7,17 | -1,71 % | €7,20 | €7,22 | €7,14 | 83,13K |
| 2026-06-17 | €7,30 | +0,41 % | €7,30 | €7,30 | €7,15 | 134,53K |
| 2026-06-16 | €7,26 | -1,16 % | €7,26 | €7,47 | €7,26 | 329,75K |
| 2026-06-15 | €7,35 | +3,81 % | €7,17 | €7,35 | €7,16 | 249,73K |
| 2026-06-12 | €7,08 | +1,80 % | €7,07 | €7,19 | €6,97 | 184,92K |
| 2026-06-11 | €6,95 | -1,49 % | €7,15 | €7,15 | €6,91 | 149,07K |
| 2026-06-10 | €7,06 | -0,14 % | €7,07 | €7,16 | €6,98 | 147,61K |
| 2026-06-09 | €7,07 | -0,70 % | €7,12 | €7,45 | €7,03 | 369,17K |
| 2026-06-08 | €7,12 | +3,19 % | €6,80 | €7,12 | €6,78 | 134,77K |
| 2026-06-05 | €6,90 | -1,92 % | €7,03 | €7,05 | €6,88 | 160,60K |
| 2026-06-04 | €7,03 | -3,63 % | €7,20 | €7,35 | €7,02 | 201,52K |
| 2026-06-03 | €7,30 | -2,14 % | €7,46 | €7,51 | €7,26 | 306,00K |
| 2026-06-02 | €7,46 | +5,52 % | €7,09 | €7,59 | €7,09 | 524,06K |
| 2026-06-01 | €7,07 | +1,51 % | €7,09 | €7,15 | €6,99 | 235,16K |
| 2026-05-29 | €6,97 | +3,96 % | €6,68 | €7,05 | €6,68 | 227,52K |