RCS MediaGroup S.p.A. RCS
MIL · Italien · Verbraucherdienstleistungen
€0,8440-0,01 (-1,29 %)
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 | €0,84 | -1,29 % | €0,86 | €0,86 | €0,85 | 151,42K |
| 2026-09-30 | €0,86 | -1,04 % | €0,87 | €0,90 | €0,86 | 373,73K |
| 2026-09-29 | €0,86 | -2,37 % | €0,87 | €0,89 | €0,85 | 250,46K |
| 2026-09-28 | €0,88 | -1,23 % | €0,90 | €0,90 | €0,88 | 136,28K |
| 2026-09-25 | €0,90 | -1,75 % | €0,93 | €0,93 | €0,89 | 262,16K |
| 2026-09-24 | €0,91 | -0,11 % | €0,91 | €0,92 | €0,90 | 160,30K |
| 2026-09-23 | €0,91 | -1,93 % | €0,93 | €0,93 | €0,91 | 161,76K |
| 2026-09-22 | €0,93 | +0,54 % | €0,93 | €0,93 | €0,92 | 79,93K |
| 2026-09-21 | €0,93 | -2,01 % | €0,95 | €0,95 | €0,93 | 113,09K |
| 2026-09-18 | €0,94 | -0,42 % | €0,93 | €0,95 | €0,92 | 248,84K |
| 2026-09-17 | €0,95 | +0,32 % | €0,93 | €0,95 | €0,93 | 89,38K |
| 2026-09-16 | €0,95 | +2,05 % | €0,93 | €0,95 | €0,93 | 122,64K |
| 2026-09-15 | €0,93 | -0,32 % | €0,92 | €0,94 | €0,92 | 136,31K |
| 2026-09-14 | €0,93 | -1,48 % | €0,93 | €0,94 | €0,93 | 60,01K |
| 2026-09-11 | €0,94 | -1,05 % | €0,95 | €0,95 | €0,93 | 112,98K |
| 2026-09-10 | €0,95 | -3,05 % | €0,93 | €0,98 | €0,93 | 322,35K |
| 2026-09-09 | €0,98 | +6,49 % | €0,94 | €0,98 | €0,93 | 279,24K |
| 2026-09-08 | €0,92 | -0,32 % | €0,93 | €0,93 | €0,92 | 145,28K |
| 2026-09-07 | €0,93 | -0,22 % | €0,93 | €0,94 | €0,93 | 74,38K |
| 2026-09-04 | €0,93 | +0,11 % | €0,94 | €0,94 | €0,93 | 30,01K |
| 2026-09-03 | €0,93 | +0,22 % | €0,93 | €0,94 | €0,93 | 103,18K |
| 2026-09-02 | €0,93 | -0,43 % | €0,93 | €0,94 | €0,93 | 65,72K |
| 2026-09-01 | €0,93 | -0,21 % | €0,93 | €0,94 | €0,93 | 44,98K |
| 2026-08-31 | €0,93 | +0,32 % | €0,93 | €0,94 | €0,93 | 70,51K |
| 2026-08-28 | €0,93 | -0,11 % | €0,93 | €0,95 | €0,93 | 77,35K |
| 2026-08-27 | €0,93 | -0,11 % | €0,94 | €0,94 | €0,93 | 43,44K |
| 2026-08-26 | €0,93 | +0,32 % | €0,93 | €0,94 | €0,93 | 106,50K |
| 2026-08-25 | €0,93 | -0,32 % | €0,93 | €0,93 | €0,93 | 26,08K |
| 2026-08-24 | €0,93 | +0,32 % | €0,93 | €0,94 | €0,93 | 19,26K |
| 2026-08-21 | €0,93 | 0,00 % | €0,93 | €0,93 | €0,93 | 36,11K |
| 2026-08-20 | €0,93 | -0,96 % | €0,94 | €0,94 | €0,93 | 57,20K |
| 2026-08-19 | €0,94 | +0,86 % | €0,93 | €0,94 | €0,92 | 43,16K |
| 2026-08-18 | €0,93 | -0,21 % | €0,93 | €0,94 | €0,93 | 40,55K |
| 2026-08-17 | €0,93 | -0,96 % | €0,93 | €0,94 | €0,93 | 42,42K |
| 2026-08-14 | €0,94 | +0,53 % | €0,93 | €0,94 | €0,93 | 6,18K |
| 2026-08-13 | €0,94 | +0,32 % | €0,94 | €0,94 | €0,93 | 29,51K |
| 2026-08-12 | €0,93 | 0,00 % | €0,94 | €0,94 | €0,93 | 25,49K |
| 2026-08-11 | €0,93 | -0,64 % | €0,93 | €0,94 | €0,93 | 94,59K |
| 2026-08-10 | €0,94 | +0,32 % | €0,93 | €0,94 | €0,93 | 30,36K |
| 2026-08-07 | €0,94 | +0,54 % | €0,93 | €0,94 | €0,93 | 99,35K |
| 2026-08-06 | €0,93 | -1,06 % | €0,94 | €0,95 | €0,93 | 190,33K |
| 2026-08-05 | €0,94 | +1,08 % | €0,93 | €0,94 | €0,93 | 117,23K |
| 2026-08-04 | €0,93 | 0,00 % | €0,93 | €0,94 | €0,92 | 85,16K |
| 2026-08-03 | €0,93 | +0,32 % | €0,93 | €0,95 | €0,93 | 101,42K |
| 2026-07-31 | €0,93 | +0,22 % | €0,93 | €0,94 | €0,93 | 100,21K |
| 2026-07-30 | €0,93 | -0,22 % | €0,93 | €0,94 | €0,93 | 100,97K |
| 2026-07-29 | €0,93 | -0,54 % | €0,93 | €0,94 | €0,93 | 78,95K |
| 2026-07-28 | €0,93 | -0,43 % | €0,94 | €0,94 | €0,93 | 91,48K |
| 2026-07-27 | €0,94 | +0,21 % | €0,94 | €0,94 | €0,93 | 57,00K |
| 2026-07-24 | €0,93 | +0,43 % | €0,92 | €0,94 | €0,92 | 51,22K |
| 2026-07-23 | €0,93 | -1,48 % | €0,96 | €0,96 | €0,93 | 95,39K |
| 2026-07-22 | €0,94 | -1,05 % | €0,96 | €0,96 | €0,94 | 124,54K |
| 2026-07-21 | €0,95 | -1,14 % | €0,95 | €0,96 | €0,95 | 64,05K |
| 2026-07-20 | €0,96 | +1,58 % | €0,94 | €0,96 | €0,94 | 544,17K |
| 2026-07-17 | €0,95 | 0,00 % | €0,94 | €0,95 | €0,93 | 846,29K |
| 2026-07-16 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,94 | 68,82K |
| 2026-07-15 | €0,95 | -1,14 % | €0,96 | €0,96 | €0,94 | 99,25K |
| 2026-07-14 | €0,96 | 0,00 % | €0,95 | €0,96 | €0,95 | 87,45K |
| 2026-07-13 | €0,96 | +0,95 % | €0,94 | €0,96 | €0,94 | 152,82K |
| 2026-07-10 | €0,95 | +0,74 % | €0,94 | €0,95 | €0,94 | 35,48K |
| 2026-07-09 | €0,94 | -0,32 % | €0,94 | €0,95 | €0,94 | 147,73K |
| 2026-07-08 | €0,95 | -0,63 % | €0,95 | €0,96 | €0,94 | 199,51K |
| 2026-07-07 | €0,95 | +1,81 % | €0,94 | €0,96 | €0,94 | 101,43K |
| 2026-07-06 | €0,94 | -1,58 % | €0,95 | €0,96 | €0,94 | 240,57K |
| 2026-07-03 | €0,95 | +0,74 % | €0,94 | €0,96 | €0,94 | 107,68K |
| 2026-07-02 | €0,94 | +0,32 % | €0,95 | €0,95 | €0,94 | 76,15K |
| 2026-07-01 | €0,94 | +0,75 % | €0,94 | €0,95 | €0,93 | 179,65K |
| 2026-06-30 | €0,94 | +0,11 % | €0,94 | €0,95 | €0,94 | 242,17K |
| 2026-06-29 | €0,93 | -0,64 % | €0,93 | €0,95 | €0,93 | 74,32K |
| 2026-06-26 | €0,94 | +0,32 % | €0,94 | €0,94 | €0,94 | 138,50K |
| 2026-06-25 | €0,94 | -1,37 % | €0,94 | €0,96 | €0,94 | 565,76K |
| 2026-06-24 | €0,95 | +0,21 % | €0,95 | €0,95 | €0,93 | 671,82K |
| 2026-06-23 | €0,95 | +0,64 % | €0,95 | €0,95 | €0,93 | 231,02K |
| 2026-06-22 | €0,94 | -1,57 % | €0,96 | €0,96 | €0,94 | 165,66K |
| 2026-06-19 | €0,96 | +0,84 % | €0,93 | €0,96 | €0,93 | 295,26K |
| 2026-06-18 | €0,95 | +1,39 % | €0,93 | €0,95 | €0,93 | 316,71K |
| 2026-06-17 | €0,94 | +0,11 % | €0,94 | €0,95 | €0,93 | 152,14K |
| 2026-06-16 | €0,94 | +1,30 % | €0,92 | €0,94 | €0,92 | 113,70K |
| 2026-06-15 | €0,92 | -2,12 % | €0,94 | €0,95 | €0,92 | 400,09K |
| 2026-06-12 | €0,94 | -0,95 % | €0,96 | €0,96 | €0,94 | 138,63K |
| 2026-06-11 | €0,95 | -1,14 % | €0,96 | €0,96 | €0,95 | 141,01K |
| 2026-06-10 | €0,96 | +2,45 % | €0,94 | €0,96 | €0,94 | 505,51K |
| 2026-06-09 | €0,94 | -0,95 % | €0,95 | €0,95 | €0,93 | 447,91K |
| 2026-06-08 | €0,95 | +7,35 % | €0,88 | €0,95 | €0,88 | 1,02M |
| 2026-06-05 | €0,88 | -0,79 % | €0,88 | €0,90 | €0,88 | 255,14K |
| 2026-06-04 | €0,89 | +2,65 % | €0,88 | €0,89 | €0,87 | 181,74K |
| 2026-06-03 | €0,87 | -1,14 % | €0,89 | €0,89 | €0,87 | 361,89K |
| 2026-06-02 | €0,88 | -2,12 % | €0,91 | €0,91 | €0,88 | 215,14K |
| 2026-06-01 | €0,90 | -2,61 % | €0,90 | €0,91 | €0,89 | 200,18K |
| 2026-05-29 | €0,92 | +2,33 % | €0,89 | €0,92 | €0,89 | 325,07K |