Recupero Etico Sostenibile S.p.A RES
MIL · Italien · Transport
€7,50-0,20 (-2,60 %)
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 | €7,70 | +1,85 % | €7,54 | €7,78 | €7,40 | 2,61K |
| 2026-09-29 | €7,56 | -1,82 % | €7,74 | €8,00 | €7,26 | 7,44K |
| 2026-09-28 | €7,70 | +1,58 % | €7,56 | €7,70 | €7,34 | 2,61K |
| 2026-09-25 | €7,58 | -1,04 % | €7,68 | €7,72 | €7,40 | 8,01K |
| 2026-09-24 | €7,66 | -0,26 % | €7,48 | €7,66 | €7,34 | 5,21K |
| 2026-09-23 | €7,68 | +0,79 % | €7,60 | €7,72 | €7,48 | 1,51K |
| 2026-09-22 | €7,62 | +2,42 % | €7,44 | €7,64 | €7,40 | 8,68K |
| 2026-09-21 | €7,44 | +0,54 % | €7,40 | €7,48 | €7,32 | 5,77K |
| 2026-09-18 | €7,40 | -0,54 % | €7,36 | €7,50 | €7,32 | 4,92K |
| 2026-09-17 | €7,44 | -1,33 % | €7,50 | €7,52 | €7,40 | 8,17K |
| 2026-09-16 | €7,54 | +1,89 % | €7,44 | €7,54 | €7,28 | 8,56K |
| 2026-09-15 | €7,40 | -0,80 % | €7,42 | €7,42 | €7,24 | 2,67K |
| 2026-09-14 | €7,46 | +3,61 % | €7,20 | €7,46 | €7,10 | 4,89K |
| 2026-09-11 | €7,20 | +1,98 % | €7,10 | €7,20 | €7,06 | 5,08K |
| 2026-09-10 | €7,06 | -2,49 % | €7,22 | €7,24 | €7,02 | 20,16K |
| 2026-09-09 | €7,24 | +0,56 % | €7,20 | €7,40 | €7,10 | 8,25K |
| 2026-09-08 | €7,20 | -0,83 % | €7,20 | €7,20 | €7,16 | 1,37K |
| 2026-09-07 | €7,26 | +0,55 % | €7,20 | €7,38 | €7,10 | 11,09K |
| 2026-09-04 | €7,22 | +0,28 % | €7,20 | €7,24 | €7,20 | 4,48K |
| 2026-09-03 | €7,20 | -1,10 % | €7,22 | €7,22 | €7,18 | 8,47K |
| 2026-09-02 | €7,28 | -1,09 % | €7,30 | €7,38 | €7,26 | 2,61K |
| 2026-09-01 | €7,36 | -2,13 % | €7,50 | €7,50 | €7,28 | 6,88K |
| 2026-08-31 | €7,52 | -0,27 % | €7,44 | €7,58 | €7,44 | 4,04K |
| 2026-08-28 | €7,54 | -1,31 % | €7,70 | €7,82 | €7,34 | 10,10K |
| 2026-08-27 | €7,64 | -0,26 % | €7,60 | €7,70 | €7,54 | 2,29K |
| 2026-08-26 | €7,66 | -3,53 % | €7,88 | €7,88 | €7,44 | 10,37K |
| 2026-08-25 | €7,94 | +0,25 % | €7,96 | €7,96 | €7,84 | 7,79K |
| 2026-08-24 | €7,92 | +1,28 % | €7,92 | €7,92 | €7,92 | 4,98K |
| 2026-08-21 | €7,82 | -0,51 % | €7,86 | €7,94 | €7,80 | 3,16K |
| 2026-08-20 | €7,86 | +0,51 % | €7,74 | €7,98 | €7,72 | 2,79K |
| 2026-08-19 | €7,82 | -1,01 % | €7,88 | €7,88 | €7,82 | 1,03K |
| 2026-08-18 | €7,90 | +1,28 % | €7,82 | €7,96 | €7,82 | 2,18K |
| 2026-08-17 | €7,80 | +2,09 % | €7,70 | €7,88 | €7,68 | 7,62K |
| 2026-08-14 | €7,64 | +0,53 % | €7,58 | €7,66 | €7,58 | 801 |
| 2026-08-13 | €7,60 | +2,15 % | €7,46 | €7,64 | €7,36 | 4,08K |
| 2026-08-12 | €7,44 | +1,36 % | €7,48 | €7,48 | €7,44 | 361 |
| 2026-08-11 | €7,34 | +0,55 % | €7,40 | €7,40 | €7,22 | 232 |
| 2026-08-10 | €7,30 | +0,55 % | €7,30 | €7,30 | €7,30 | 626 |
| 2026-08-07 | €7,26 | -0,27 % | €7,26 | €7,26 | €7,18 | 1,07K |
| 2026-08-06 | €7,28 | +1,11 % | €7,20 | €7,58 | €7,16 | 14,51K |
| 2026-08-05 | €7,20 | -0,83 % | €7,14 | €7,24 | €7,06 | 8,55K |
| 2026-08-04 | €7,26 | 0,00 % | €7,20 | €7,28 | €7,16 | 6,12K |
| 2026-08-03 | €7,26 | +0,83 % | €7,36 | €7,36 | €7,20 | 5,20K |
| 2026-07-31 | €7,20 | -0,28 % | €7,16 | €7,22 | €7,16 | 12,66K |
| 2026-07-30 | €7,22 | 0,00 % | €7,20 | €7,34 | €7,20 | 4,45K |
| 2026-07-29 | €7,22 | +0,28 % | €7,10 | €7,30 | €7,10 | 17,00K |
| 2026-07-28 | €7,20 | -0,28 % | €7,22 | €7,26 | €7,18 | 4,94K |
| 2026-07-27 | €7,22 | -2,17 % | €7,24 | €7,26 | €7,16 | 3,25K |
| 2026-07-24 | €7,38 | -0,27 % | €7,34 | €7,40 | €7,26 | 1,67K |
| 2026-07-23 | €7,40 | +0,27 % | €7,30 | €7,46 | €7,30 | 2,97K |
| 2026-07-22 | €7,38 | +0,27 % | €7,28 | €7,38 | €7,26 | 1,75K |
| 2026-07-21 | €7,36 | -1,87 % | €7,50 | €7,50 | €7,36 | 2,53K |
| 2026-07-20 | €7,50 | -0,53 % | €7,54 | €7,64 | €7,42 | 2,18K |
| 2026-07-17 | €7,54 | -1,82 % | €7,64 | €7,64 | €7,48 | 1,89K |
| 2026-07-16 | €7,68 | -2,04 % | €7,86 | €7,88 | €7,58 | 3,81K |
| 2026-07-15 | €7,84 | +2,62 % | €7,64 | €7,84 | €7,54 | 2,45K |
| 2026-07-14 | €7,64 | +2,69 % | €7,50 | €8,00 | €7,40 | 4,30K |
| 2026-07-13 | €7,44 | -5,34 % | €7,96 | €8,26 | €7,44 | 5,79K |
| 2026-07-10 | €7,86 | +2,61 % | €7,66 | €7,86 | €7,64 | 3,50K |
| 2026-07-09 | €7,66 | -4,01 % | €7,96 | €8,02 | €7,66 | 10,97K |
| 2026-07-08 | €7,98 | -0,25 % | €8,00 | €8,08 | €7,86 | 2,79K |
| 2026-07-07 | €8,00 | +2,56 % | €7,98 | €8,26 | €7,76 | 4,98K |
| 2026-07-06 | €7,80 | -1,02 % | €7,82 | €7,82 | €7,64 | 8,85K |
| 2026-07-03 | €7,88 | +2,60 % | €7,70 | €7,96 | €7,48 | 10,13K |
| 2026-07-02 | €7,68 | +4,92 % | €7,48 | €7,80 | €7,30 | 11,17K |
| 2026-07-01 | €7,32 | -2,40 % | €7,44 | €7,44 | €7,32 | 2,58K |
| 2026-06-30 | €7,50 | -1,32 % | €7,70 | €7,72 | €7,40 | 2,70K |
| 2026-06-29 | €7,60 | -1,04 % | €7,74 | €7,86 | €7,56 | 1,47K |
| 2026-06-26 | €7,68 | +1,05 % | €7,56 | €7,80 | €7,56 | 3,85K |
| 2026-06-25 | €7,60 | +0,26 % | €7,66 | €7,66 | €7,48 | 3,57K |
| 2026-06-24 | €7,58 | +0,53 % | €7,36 | €7,96 | €7,36 | 5,82K |
| 2026-06-23 | €7,54 | -0,53 % | €7,56 | €7,56 | €7,54 | 2,56K |
| 2026-06-22 | €7,58 | -0,79 % | €7,60 | €7,60 | €7,58 | 14,23K |
| 2026-06-19 | €7,64 | -1,29 % | €7,50 | €7,68 | €7,42 | 3,57K |
| 2026-06-18 | €7,74 | +1,04 % | €7,60 | €7,80 | €7,28 | 8,86K |
| 2026-06-17 | €7,66 | +4,64 % | €7,22 | €7,86 | €7,22 | 16,78K |
| 2026-06-16 | €7,32 | -1,08 % | €7,32 | €7,36 | €7,28 | 10,61K |
| 2026-06-15 | €7,40 | +1,09 % | €7,20 | €7,56 | €7,20 | 2,40K |
| 2026-06-12 | €7,32 | +0,27 % | €7,42 | €7,54 | €7,14 | 5,86K |
| 2026-06-11 | €7,30 | +1,67 % | €7,32 | €7,32 | €7,30 | 1,23K |
| 2026-06-10 | €7,18 | -1,64 % | €7,16 | €7,26 | €7,12 | 2,09K |
| 2026-06-09 | €7,30 | 0,00 % | €7,30 | €7,32 | €7,16 | 2,79K |
| 2026-06-08 | €7,30 | 0,00 % | €7,22 | €7,48 | €7,12 | 4,34K |
| 2026-06-05 | €7,30 | -5,93 % | €7,46 | €7,60 | €7,28 | 3,55K |
| 2026-06-04 | €7,76 | -3,72 % | €8,14 | €8,28 | €7,34 | 22,52K |
| 2026-06-03 | €8,06 | -0,49 % | €8,24 | €8,52 | €8,06 | 25,61K |
| 2026-06-02 | €8,10 | +10,05 % | €7,32 | €8,44 | €7,32 | 23,28K |
| 2026-06-01 | €7,36 | +1,66 % | €7,26 | €7,36 | €7,26 | 1,83K |
| 2026-05-29 | €7,24 | +1,69 % | €7,34 | €7,34 | €7,24 | 950 |
| 2026-05-28 | €7,12 | 0,00 % | €7,06 | €7,20 | €7,02 | 3,26K |