Redelfi S.p.A. RDF
MIL · Italien · Kommerzielle Dienstleistungen
€11,46-0,18 (-1,55 %)
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 | €11,46 | -1,55 % | €11,64 | €11,66 | €11,40 | 12,00K |
| 2026-09-30 | €11,64 | +1,93 % | €11,48 | €11,92 | €11,20 | 36,48K |
| 2026-09-29 | €11,42 | -0,17 % | €11,44 | €11,52 | €11,26 | 9,00K |
| 2026-09-28 | €11,44 | -1,38 % | €11,74 | €11,98 | €11,32 | 63,10K |
| 2026-09-25 | €11,60 | +0,35 % | €11,70 | €11,70 | €11,48 | 9,69K |
| 2026-09-24 | €11,56 | -1,37 % | €11,76 | €11,76 | €11,46 | 8,30K |
| 2026-09-23 | €11,72 | -0,34 % | €11,80 | €11,96 | €11,54 | 24,47K |
| 2026-09-22 | €11,76 | -0,17 % | €11,86 | €11,86 | €11,66 | 14,61K |
| 2026-09-21 | €11,78 | +0,51 % | €11,84 | €11,92 | €11,70 | 20,18K |
| 2026-09-18 | €11,72 | +0,51 % | €11,66 | €11,96 | €11,64 | 60,30K |
| 2026-09-17 | €11,66 | +0,69 % | €11,60 | €11,66 | €11,40 | 18,80K |
| 2026-09-16 | €11,58 | +3,76 % | €11,10 | €11,62 | €11,10 | 21,84K |
| 2026-09-15 | €11,16 | +0,18 % | €11,14 | €11,18 | €10,96 | 9,68K |
| 2026-09-14 | €11,14 | -0,54 % | €11,18 | €11,22 | €10,98 | 9,35K |
| 2026-09-11 | €11,20 | -0,18 % | €11,30 | €11,30 | €10,98 | 11,84K |
| 2026-09-10 | €11,22 | -0,53 % | €11,28 | €11,38 | €11,12 | 17,91K |
| 2026-09-09 | €11,28 | -0,53 % | €11,36 | €11,38 | €11,16 | 13,69K |
| 2026-09-08 | €11,34 | +1,98 % | €11,22 | €11,36 | €11,02 | 24,63K |
| 2026-09-07 | €11,12 | 0,00 % | €11,14 | €11,20 | €11,04 | 6,12K |
| 2026-09-04 | €11,12 | 0,00 % | €11,14 | €11,14 | €11,02 | 4,70K |
| 2026-09-03 | €11,12 | -0,18 % | €11,28 | €11,28 | €11,04 | 9,41K |
| 2026-09-02 | €11,14 | -1,59 % | €11,16 | €11,34 | €11,14 | 18,30K |
| 2026-09-01 | €11,32 | 0,00 % | €11,32 | €11,32 | €10,96 | 13,62K |
| 2026-08-31 | €11,32 | +0,89 % | €11,32 | €11,32 | €11,16 | 6,63K |
| 2026-08-28 | €11,22 | 0,00 % | €11,28 | €11,28 | €11,10 | 3,80K |
| 2026-08-27 | €11,22 | +2,00 % | €11,00 | €11,34 | €11,00 | 30,40K |
| 2026-08-26 | €11,00 | +1,85 % | €10,88 | €11,00 | €10,72 | 7,34K |
| 2026-08-25 | €10,80 | 0,00 % | €10,86 | €10,86 | €10,72 | 1,19K |
| 2026-08-24 | €10,80 | 0,00 % | €10,80 | €10,86 | €10,70 | 6,32K |
| 2026-08-21 | €10,80 | 0,00 % | €10,70 | €10,86 | €10,70 | 7,42K |
| 2026-08-20 | €10,80 | +0,19 % | €10,78 | €10,82 | €10,60 | 5,76K |
| 2026-08-19 | €10,78 | +0,75 % | €10,86 | €10,86 | €10,56 | 1,54K |
| 2026-08-18 | €10,70 | -0,56 % | €10,90 | €10,90 | €10,60 | 3,74K |
| 2026-08-17 | €10,76 | -1,10 % | €10,88 | €10,88 | €10,66 | 4,02K |
| 2026-08-14 | €10,88 | +0,18 % | €10,94 | €10,94 | €10,76 | 2,48K |
| 2026-08-13 | €10,86 | +0,56 % | €10,92 | €10,94 | €10,62 | 6,66K |
| 2026-08-12 | €10,80 | -0,18 % | €10,84 | €10,84 | €10,74 | 2,00K |
| 2026-08-11 | €10,82 | -0,37 % | €10,86 | €10,98 | €10,66 | 9,67K |
| 2026-08-10 | €10,86 | -1,09 % | €10,98 | €10,98 | €10,74 | 5,95K |
| 2026-08-07 | €10,98 | -1,96 % | €11,20 | €11,20 | €10,86 | 14,10K |
| 2026-08-06 | €11,20 | 0,00 % | €11,18 | €11,30 | €11,06 | 3,55K |
| 2026-08-05 | €11,20 | +0,18 % | €11,20 | €11,28 | €11,02 | 27,62K |
| 2026-08-04 | €11,18 | +1,27 % | €11,22 | €11,22 | €11,00 | 27,42K |
| 2026-08-03 | €11,04 | +3,18 % | €10,50 | €11,18 | €10,50 | 38,61K |
| 2026-07-31 | €10,70 | -0,74 % | €10,78 | €10,90 | €10,54 | 19,46K |
| 2026-07-30 | €10,78 | +1,13 % | €10,66 | €10,78 | €10,44 | 127,32K |
| 2026-07-29 | €10,66 | +0,38 % | €10,60 | €10,72 | €10,52 | 8,52K |
| 2026-07-28 | €10,62 | -0,75 % | €10,78 | €10,78 | €10,26 | 39,53K |
| 2026-07-27 | €10,70 | -0,74 % | €10,74 | €10,98 | €10,56 | 21,11K |
| 2026-07-24 | €10,78 | -1,82 % | €11,08 | €11,08 | €10,76 | 14,52K |
| 2026-07-23 | €10,98 | -1,26 % | €11,08 | €11,08 | €10,82 | 16,10K |
| 2026-07-22 | €11,12 | +1,46 % | €10,98 | €11,18 | €10,90 | 24,44K |
| 2026-07-21 | €10,96 | -0,18 % | €11,02 | €11,02 | €10,84 | 9,76K |
| 2026-07-20 | €10,98 | 0,00 % | €10,98 | €10,98 | €10,86 | 15,26K |
| 2026-07-17 | €10,98 | -1,26 % | €11,08 | €11,14 | €10,90 | 8,27K |
| 2026-07-16 | €11,12 | -0,89 % | €11,26 | €11,26 | €10,80 | 29,07K |
| 2026-07-15 | €11,22 | -0,18 % | €11,26 | €11,30 | €11,00 | 14,74K |
| 2026-07-14 | €11,24 | 0,00 % | €11,24 | €11,24 | €11,04 | 7,18K |
| 2026-07-13 | €11,24 | 0,00 % | €11,32 | €11,32 | €11,00 | 16,01K |
| 2026-07-10 | €11,24 | -0,88 % | €11,40 | €11,40 | €11,10 | 12,33K |
| 2026-07-09 | €11,34 | +0,53 % | €11,30 | €11,50 | €11,16 | 32,96K |
| 2026-07-08 | €11,28 | +3,49 % | €10,92 | €11,30 | €10,64 | 26,99K |
| 2026-07-07 | €10,90 | -3,54 % | €11,18 | €11,28 | €10,42 | 73,83K |
| 2026-07-06 | €11,30 | 0,00 % | €11,34 | €11,44 | €11,14 | 20,94K |
| 2026-07-03 | €11,30 | +1,80 % | €11,18 | €11,38 | €10,98 | 35,49K |
| 2026-07-02 | €11,10 | +1,09 % | €10,86 | €11,18 | €10,86 | 35,34K |
| 2026-07-01 | €10,98 | +0,37 % | €11,08 | €11,08 | €10,82 | 21,91K |
| 2026-06-30 | €10,94 | -1,44 % | €11,00 | €11,10 | €10,92 | 7,62K |
| 2026-06-29 | €11,10 | 0,00 % | €11,12 | €11,34 | €10,96 | 34,06K |
| 2026-06-26 | €11,10 | -2,29 % | €11,36 | €11,36 | €11,02 | 41,78K |
| 2026-06-25 | €11,36 | +2,71 % | €11,16 | €11,72 | €11,16 | 36,67K |
| 2026-06-24 | €11,06 | +0,18 % | €11,04 | €11,14 | €10,88 | 16,61K |
| 2026-06-23 | €11,04 | -1,78 % | €11,10 | €11,22 | €10,90 | 13,94K |
| 2026-06-22 | €11,24 | -1,40 % | €11,30 | €11,48 | €11,14 | 10,86K |
| 2026-06-19 | €11,40 | +1,24 % | €11,28 | €11,48 | €11,20 | 44,76K |
| 2026-06-18 | €11,26 | -0,35 % | €11,34 | €11,36 | €11,20 | 3,03K |
| 2026-06-17 | €11,30 | -0,70 % | €11,36 | €11,40 | €11,22 | 9,84K |
| 2026-06-16 | €11,38 | +0,18 % | €11,42 | €11,44 | €11,22 | 31,76K |
| 2026-06-15 | €11,36 | +0,53 % | €11,40 | €11,52 | €11,26 | 19,41K |
| 2026-06-12 | €11,30 | +1,07 % | €11,36 | €11,36 | €11,24 | 3,99K |
| 2026-06-11 | €11,18 | +0,36 % | €11,24 | €11,36 | €11,10 | 26,18K |
| 2026-06-10 | €11,14 | +3,34 % | €10,90 | €11,14 | €10,58 | 32,31K |
| 2026-06-09 | €10,78 | -3,75 % | €11,18 | €11,18 | €10,70 | 14,42K |
| 2026-06-08 | €11,20 | +0,36 % | €11,20 | €11,38 | €10,94 | 16,01K |
| 2026-06-05 | €11,16 | +2,39 % | €10,88 | €11,34 | €10,86 | 18,60K |
| 2026-06-04 | €10,90 | -1,98 % | €11,22 | €11,22 | €10,80 | 12,97K |
| 2026-06-03 | €11,12 | -2,28 % | €11,48 | €11,54 | €10,90 | 30,44K |
| 2026-06-02 | €11,38 | -1,73 % | €11,56 | €11,60 | €11,24 | 25,11K |
| 2026-06-01 | €11,58 | -0,34 % | €11,62 | €11,62 | €11,30 | 15,32K |
| 2026-05-29 | €11,62 | -0,17 % | €11,58 | €11,68 | €11,50 | 8,92K |