Rai Way SpA RWAY
MIL · Italien · Verbraucherdienstleistungen
€4,30-0,07 (-1,49 %)
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 | €4,36 | +0,69 % | €4,33 | €4,39 | €4,33 | 315,55K |
| 2026-09-29 | €4,33 | -0,12 % | €4,37 | €4,37 | €4,32 | 223,62K |
| 2026-09-28 | €4,34 | -0,80 % | €4,38 | €4,39 | €4,34 | 227,58K |
| 2026-09-25 | €4,37 | -0,23 % | €4,38 | €4,41 | €4,36 | 176,56K |
| 2026-09-24 | €4,38 | -1,24 % | €4,39 | €4,43 | €4,37 | 143,00K |
| 2026-09-23 | €4,43 | -0,22 % | €4,46 | €4,46 | €4,39 | 302,55K |
| 2026-09-22 | €4,45 | -0,89 % | €4,49 | €4,49 | €4,45 | 182,55K |
| 2026-09-21 | €4,49 | +1,36 % | €4,45 | €4,49 | €4,41 | 166,01K |
| 2026-09-18 | €4,43 | -1,12 % | €4,50 | €4,50 | €4,40 | 342,84K |
| 2026-09-17 | €4,47 | +0,79 % | €4,43 | €4,49 | €4,43 | 208,34K |
| 2026-09-16 | €4,44 | +0,91 % | €4,40 | €4,48 | €4,39 | 332,72K |
| 2026-09-15 | €4,40 | -0,45 % | €4,44 | €4,45 | €4,39 | 268,26K |
| 2026-09-14 | €4,42 | -1,12 % | €4,47 | €4,49 | €4,41 | 400,01K |
| 2026-09-11 | €4,47 | +1,13 % | €4,41 | €4,49 | €4,40 | 469,22K |
| 2026-09-10 | €4,42 | +0,80 % | €4,40 | €4,45 | €4,40 | 196,14K |
| 2026-09-09 | €4,39 | -1,79 % | €4,49 | €4,49 | €4,39 | 409,86K |
| 2026-09-08 | €4,47 | +0,90 % | €4,49 | €4,50 | €4,45 | 162,33K |
| 2026-09-07 | €4,43 | -2,64 % | €4,53 | €4,57 | €4,43 | 280,49K |
| 2026-09-04 | €4,55 | -0,33 % | €4,57 | €4,59 | €4,52 | 247,72K |
| 2026-09-03 | €4,56 | +1,11 % | €4,55 | €4,58 | €4,51 | 358,66K |
| 2026-09-02 | €4,51 | -0,66 % | €4,50 | €4,55 | €4,48 | 295,91K |
| 2026-09-01 | €4,54 | -0,11 % | €4,55 | €4,56 | €4,47 | 404,56K |
| 2026-08-31 | €4,55 | +0,44 % | €4,53 | €4,58 | €4,51 | 388,43K |
| 2026-08-28 | €4,53 | 0,00 % | €4,53 | €4,57 | €4,51 | 253,98K |
| 2026-08-27 | €4,53 | -1,31 % | €4,58 | €4,58 | €4,51 | 501,56K |
| 2026-08-26 | €4,59 | -2,55 % | €4,72 | €4,72 | €4,59 | 444,73K |
| 2026-08-25 | €4,70 | 0,00 % | €4,72 | €4,74 | €4,69 | 245,97K |
| 2026-08-24 | €4,70 | +0,21 % | €4,69 | €4,72 | €4,69 | 149,08K |
| 2026-08-21 | €4,70 | -0,21 % | €4,72 | €4,73 | €4,69 | 146,76K |
| 2026-08-20 | €4,70 | -0,11 % | €4,73 | €4,73 | €4,70 | 162,60K |
| 2026-08-19 | €4,71 | -1,05 % | €4,76 | €4,76 | €4,68 | 355,41K |
| 2026-08-18 | €4,76 | +1,71 % | €4,72 | €4,78 | €4,69 | 378,58K |
| 2026-08-17 | €4,68 | -1,99 % | €4,78 | €4,78 | €4,68 | 227,91K |
| 2026-08-14 | €4,78 | +0,63 % | €4,76 | €4,81 | €4,76 | 225,75K |
| 2026-08-13 | €4,74 | +0,74 % | €4,77 | €4,77 | €4,71 | 202,60K |
| 2026-08-12 | €4,71 | -0,63 % | €4,75 | €4,77 | €4,71 | 270,58K |
| 2026-08-11 | €4,74 | +0,53 % | €4,71 | €4,76 | €4,71 | 294,79K |
| 2026-08-10 | €4,72 | -0,63 % | €4,74 | €4,76 | €4,70 | 228,95K |
| 2026-08-07 | €4,74 | -0,63 % | €4,78 | €4,78 | €4,73 | 217,14K |
| 2026-08-06 | €4,78 | +0,53 % | €4,72 | €4,78 | €4,70 | 422,27K |
| 2026-08-05 | €4,75 | -0,21 % | €4,76 | €4,78 | €4,71 | 523,80K |
| 2026-08-04 | €4,76 | +0,53 % | €4,74 | €4,76 | €4,68 | 555,31K |
| 2026-08-03 | €4,74 | +2,05 % | €4,68 | €4,78 | €4,64 | 796,45K |
| 2026-07-31 | €4,64 | +2,43 % | €4,57 | €4,73 | €4,53 | 1,09M |
| 2026-07-30 | €4,53 | -0,98 % | €4,54 | €4,64 | €4,47 | 857,09K |
| 2026-07-29 | €4,57 | -0,87 % | €4,62 | €4,62 | €4,55 | 483,46K |
| 2026-07-28 | €4,61 | +0,76 % | €4,59 | €4,62 | €4,59 | 345,03K |
| 2026-07-27 | €4,58 | +0,66 % | €4,57 | €4,59 | €4,53 | 419,98K |
| 2026-07-24 | €4,55 | +1,45 % | €4,55 | €4,55 | €4,45 | 430,47K |
| 2026-07-23 | €4,49 | -1,21 % | €4,59 | €4,59 | €4,45 | 557,33K |
| 2026-07-22 | €4,54 | +1,00 % | €4,51 | €4,57 | €4,51 | 778,89K |
| 2026-07-21 | €4,49 | -2,49 % | €4,62 | €4,63 | €4,49 | 1,57M |
| 2026-07-20 | €4,61 | -0,54 % | €4,66 | €4,66 | €4,59 | 316,21K |
| 2026-07-17 | €4,64 | -0,22 % | €4,64 | €4,70 | €4,61 | 319,24K |
| 2026-07-16 | €4,64 | -0,11 % | €4,64 | €4,66 | €4,59 | 403,76K |
| 2026-07-15 | €4,65 | +0,11 % | €4,63 | €4,66 | €4,61 | 344,92K |
| 2026-07-14 | €4,64 | -0,54 % | €4,66 | €4,68 | €4,64 | 448,13K |
| 2026-07-13 | €4,67 | +0,65 % | €4,63 | €4,69 | €4,57 | 665,70K |
| 2026-07-10 | €4,64 | +0,87 % | €4,63 | €4,70 | €4,61 | 544,27K |
| 2026-07-09 | €4,60 | +0,11 % | €4,58 | €4,64 | €4,53 | 620,81K |
| 2026-07-08 | €4,59 | -3,36 % | €4,76 | €4,76 | €4,59 | 718,54K |
| 2026-07-07 | €4,76 | +0,21 % | €4,76 | €4,80 | €4,74 | 298,96K |
| 2026-07-06 | €4,74 | -0,84 % | €4,80 | €4,80 | €4,72 | 437,41K |
| 2026-07-03 | €4,78 | -0,83 % | €4,85 | €4,85 | €4,66 | 1,42M |
| 2026-07-02 | €4,82 | +0,52 % | €4,83 | €4,93 | €4,78 | 1,54M |
| 2026-07-01 | €4,80 | -5,14 % | €5,03 | €5,06 | €4,72 | 3,11M |
| 2026-06-30 | €5,06 | -0,20 % | €5,13 | €5,13 | €5,03 | 581,15K |
| 2026-06-29 | €5,07 | -1,93 % | €5,22 | €5,22 | €5,07 | 442,58K |
| 2026-06-26 | €5,17 | +0,98 % | €5,15 | €5,20 | €5,08 | 425,36K |
| 2026-06-25 | €5,12 | -1,54 % | €5,20 | €5,20 | €5,12 | 590,91K |
| 2026-06-24 | €5,20 | -0,76 % | €5,28 | €5,28 | €5,14 | 629,68K |
| 2026-06-23 | €5,24 | -0,95 % | €5,26 | €5,30 | €5,24 | 285,00K |
| 2026-06-22 | €5,29 | -1,12 % | €5,36 | €5,37 | €5,27 | 456,26K |
| 2026-06-19 | €5,35 | -0,74 % | €5,38 | €5,39 | €5,33 | 501,01K |
| 2026-06-18 | €5,39 | -0,74 % | €5,40 | €5,47 | €5,34 | 335,67K |
| 2026-06-17 | €5,43 | -0,55 % | €5,47 | €5,47 | €5,37 | 416,61K |
| 2026-06-16 | €5,46 | +0,92 % | €5,46 | €5,53 | €5,45 | 555,20K |
| 2026-06-15 | €5,41 | -3,57 % | €5,57 | €5,64 | €5,41 | 709,50K |
| 2026-06-12 | €5,61 | +1,63 % | €5,54 | €5,61 | €5,54 | 226,32K |
| 2026-06-11 | €5,52 | -1,25 % | €5,55 | €5,62 | €5,52 | 284,54K |
| 2026-06-10 | €5,59 | +0,90 % | €5,58 | €5,63 | €5,55 | 297,60K |
| 2026-06-09 | €5,54 | +0,18 % | €5,53 | €5,61 | €5,53 | 494,01K |
| 2026-06-08 | €5,53 | -0,36 % | €5,58 | €5,62 | €5,53 | 250,29K |
| 2026-06-05 | €5,55 | 0,00 % | €5,59 | €5,60 | €5,53 | 112,99K |
| 2026-06-04 | €5,55 | +1,65 % | €5,51 | €5,59 | €5,47 | 215,48K |
| 2026-06-03 | €5,46 | -1,44 % | €5,54 | €5,57 | €5,46 | 365,24K |
| 2026-06-02 | €5,54 | -0,36 % | €5,58 | €5,58 | €5,49 | 236,84K |
| 2026-06-01 | €5,56 | -1,59 % | €5,67 | €5,67 | €5,55 | 332,16K |
| 2026-05-29 | €5,65 | +1,25 % | €5,55 | €5,65 | €5,55 | 320,81K |
| 2026-05-28 | €5,58 | 0,00 % | €5,57 | €5,66 | €5,57 | 343,94K |