RT&L SpA RTL
MIL · Italien · Transport
€3,86+0,05 (+1,31 %)
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 | €3,86 | +0,52 % | €3,74 | €3,86 | €3,74 | 1,00K |
| 2026-09-30 | €3,84 | -0,90 % | €3,84 | €3,84 | €3,81 | 3,50K |
| 2026-09-29 | €3,87 | -4,21 % | €3,92 | €4,03 | €3,74 | 19,50K |
| 2026-09-28 | €4,04 | +1,00 % | €4,04 | €4,04 | €4,04 | 500 |
| 2026-09-25 | €4,00 | -1,72 % | €3,95 | €4,00 | €3,95 | 3,50K |
| 2026-09-24 | €4,07 | +0,99 % | €4,03 | €4,07 | €4,02 | 1,50K |
| 2026-09-23 | €4,03 | -0,12 % | €4,05 | €4,05 | €4,02 | 3,00K |
| 2026-09-22 | €4,03 | -1,47 % | €4,09 | €4,09 | €4,00 | 6,50K |
| 2026-09-21 | €4,09 | +0,12 % | €4,09 | €4,09 | €4,09 | 1,50K |
| 2026-09-18 | €4,09 | 0,00 % | €4,09 | €4,09 | €4,09 | 1,00K |
| 2026-09-17 | €4,09 | +1,74 % | €4,07 | €4,10 | €4,00 | 7,50K |
| 2026-09-16 | €4,02 | +2,68 % | €3,91 | €4,02 | €3,91 | 2,50K |
| 2026-09-15 | €3,91 | +0,13 % | €3,91 | €4,02 | €3,91 | 6,50K |
| 2026-09-14 | €3,91 | +0,26 % | €3,79 | €3,91 | €3,79 | 2,50K |
| 2026-09-11 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-10 | €3,90 | -1,14 % | €3,90 | €3,90 | €3,90 | 3,00K |
| 2026-09-09 | €3,94 | -0,88 % | €3,90 | €3,94 | €3,90 | 3,50K |
| 2026-09-08 | €3,98 | 0,00 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-09-07 | €3,98 | -2,45 % | €4,06 | €4,06 | €3,96 | 4,00K |
| 2026-09-04 | €4,08 | 0,00 % | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-03 | €4,08 | -0,49 % | €4,10 | €4,16 | €4,08 | 3,50K |
| 2026-09-02 | €4,10 | -0,85 % | €4,10 | €4,10 | €4,10 | 500 |
| 2026-09-01 | €4,14 | +0,49 % | €4,11 | €4,14 | €4,11 | 2,00K |
| 2026-08-31 | €4,11 | -1,56 % | €4,19 | €4,25 | €4,11 | 5,50K |
| 2026-08-28 | €4,18 | +0,12 % | €4,05 | €4,18 | €4,05 | 5,50K |
| 2026-08-27 | €4,18 | +0,60 % | €4,18 | €4,18 | €4,18 | 500 |
| 2026-08-26 | €4,15 | +2,47 % | €4,09 | €4,15 | €4,09 | 1,00K |
| 2026-08-25 | €4,05 | +0,25 % | €4,05 | €4,05 | €4,05 | 1,50K |
| 2026-08-24 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 500 |
| 2026-08-21 | €4,04 | -0,12 % | €3,93 | €4,04 | €3,93 | 1,50K |
| 2026-08-20 | €4,05 | -1,94 % | €4,12 | €4,12 | €4,03 | 1,50K |
| 2026-08-19 | €4,13 | +1,60 % | €4,08 | €4,13 | €3,82 | 17,50K |
| 2026-08-18 | €4,06 | -1,81 % | €4,14 | €4,14 | €4,02 | 2,00K |
| 2026-08-17 | €4,14 | -0,72 % | €4,22 | €4,23 | €4,09 | 4,50K |
| 2026-08-14 | €4,16 | +0,60 % | €4,18 | €4,25 | €4,16 | 7,00K |
| 2026-08-13 | €4,14 | +0,24 % | €4,11 | €4,14 | €4,10 | 2,50K |
| 2026-08-12 | €4,13 | 0,00 % | €4,17 | €4,18 | €4,07 | 8,00K |
| 2026-08-11 | €4,13 | -0,96 % | €4,07 | €4,14 | €4,07 | 4,50K |
| 2026-08-10 | €4,17 | +0,24 % | €4,24 | €4,24 | €4,07 | 4,00K |
| 2026-08-07 | €4,16 | -1,89 % | €4,31 | €4,31 | €4,10 | 13,00K |
| 2026-08-06 | €4,24 | +1,19 % | €4,23 | €4,24 | €4,10 | 18,50K |
| 2026-08-05 | €4,19 | 0,00 % | €4,19 | €4,19 | €4,10 | 2,50K |
| 2026-08-04 | €4,19 | +1,58 % | €4,19 | €4,19 | €4,00 | 5,00K |
| 2026-08-03 | €4,13 | -2,48 % | €4,26 | €4,43 | €4,08 | 15,00K |
| 2026-07-31 | €4,23 | +0,83 % | €4,28 | €4,28 | €4,13 | 7,00K |
| 2026-07-30 | €4,20 | +2,94 % | €4,10 | €4,25 | €4,10 | 3,00K |
| 2026-07-29 | €4,07 | +0,12 % | €4,07 | €4,21 | €4,07 | 11,50K |
| 2026-07-28 | €4,07 | +1,75 % | €3,99 | €4,08 | €3,99 | 5,00K |
| 2026-07-27 | €4,00 | +0,13 % | €3,93 | €4,08 | €3,93 | 8,00K |
| 2026-07-24 | €3,99 | +0,76 % | €4,04 | €4,19 | €3,99 | 13,50K |
| 2026-07-23 | €3,96 | +0,76 % | €3,95 | €4,16 | €3,93 | 20,00K |
| 2026-07-22 | €3,93 | -1,75 % | €3,93 | €3,93 | €3,92 | 2,50K |
| 2026-07-21 | €4,01 | +0,13 % | €4,03 | €4,03 | €3,86 | 8,50K |
| 2026-07-20 | €4,00 | 0,00 % | €4,09 | €4,09 | €3,82 | 12,50K |
| 2026-07-17 | €4,00 | +1,78 % | €3,99 | €4,00 | €3,99 | 2,00K |
| 2026-07-16 | €3,93 | -3,91 % | €4,11 | €4,11 | €3,92 | 6,00K |
| 2026-07-15 | €4,09 | +1,11 % | €4,12 | €4,12 | €3,98 | 6,00K |
| 2026-07-14 | €4,05 | 0,00 % | €4,05 | €4,05 | €3,96 | 3,50K |
| 2026-07-13 | €4,05 | -1,34 % | €4,13 | €4,17 | €4,05 | 7,50K |
| 2026-07-10 | €4,10 | +1,49 % | €4,07 | €4,16 | €4,05 | 9,50K |
| 2026-07-09 | €4,04 | +3,86 % | €3,89 | €4,24 | €3,85 | 25,00K |
| 2026-07-08 | €3,89 | -0,26 % | €3,91 | €3,94 | €3,82 | 3,50K |
| 2026-07-07 | €3,90 | -1,27 % | €3,95 | €3,95 | €3,78 | 13,00K |
| 2026-07-06 | €3,95 | +12,22 % | €3,51 | €3,96 | €3,51 | 34,50K |
| 2026-07-03 | €3,52 | +2,33 % | €3,39 | €3,52 | €3,39 | 16,00K |
| 2026-07-02 | €3,44 | +6,17 % | €3,27 | €3,55 | €3,19 | 65,50K |
| 2026-07-01 | €3,24 | +2,05 % | €3,18 | €3,24 | €3,11 | 14,00K |
| 2026-06-30 | €3,17 | +2,25 % | €3,15 | €3,30 | €3,11 | 36,00K |
| 2026-06-29 | €3,11 | +1,64 % | €3,04 | €3,11 | €3,04 | 5,50K |
| 2026-06-26 | €3,06 | -0,49 % | €3,05 | €3,07 | €3,00 | 2,50K |
| 2026-06-25 | €3,07 | +0,16 % | €3,07 | €3,07 | €3,03 | 6,00K |
| 2026-06-24 | €3,07 | +0,99 % | €3,07 | €3,07 | €3,07 | 1,00K |
| 2026-06-23 | €3,04 | +1,17 % | €3,00 | €3,05 | €2,90 | 13,50K |
| 2026-06-22 | €3,00 | 0,00 % | €3,00 | €3,05 | €2,96 | 6,00K |
| 2026-06-19 | €3,00 | +0,17 % | €2,99 | €3,00 | €2,96 | 3,50K |
| 2026-06-18 | €2,99 | +0,34 % | €3,05 | €3,08 | €2,98 | 26,50K |
| 2026-06-17 | €2,98 | -6,86 % | €3,22 | €3,26 | €2,94 | 70,00K |
| 2026-06-16 | €3,20 | -1,54 % | €3,30 | €3,30 | €3,20 | 18,50K |
| 2026-06-15 | €3,26 | +1,09 % | €3,22 | €3,28 | €3,22 | 7,00K |
| 2026-06-12 | €3,22 | -0,31 % | €3,20 | €3,28 | €3,15 | 15,00K |
| 2026-06-11 | €3,23 | -0,77 % | €3,21 | €3,30 | €3,21 | 2,50K |
| 2026-06-10 | €3,26 | -1,96 % | €3,34 | €3,35 | €3,24 | 5,50K |
| 2026-06-09 | €3,32 | 0,00 % | €3,38 | €3,41 | €3,26 | 6,50K |
| 2026-06-08 | €3,32 | -7,00 % | €3,59 | €3,59 | €3,32 | 14,50K |
| 2026-06-05 | €3,57 | +0,56 % | €3,61 | €3,69 | €3,57 | 11,00K |
| 2026-06-04 | €3,55 | -4,44 % | €3,72 | €3,72 | €3,55 | 8,50K |
| 2026-06-03 | €3,71 | 0,00 % | €3,71 | €3,71 | €3,64 | 1,50K |
| 2026-06-02 | €3,71 | +0,68 % | €3,71 | €3,71 | €3,71 | 500 |
| 2026-06-01 | €3,69 | +1,79 % | €3,69 | €3,69 | €3,69 | 2,50K |
| 2026-05-29 | €3,63 | -3,72 % | €3,81 | €3,81 | €3,60 | 11,50K |