Seri Industrial S.p.A. SERI
MIL · Italien · Versorger
€2,30-0,04 (-1,71 %)
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 | €2,34 | +0,86 % | €2,33 | €2,35 | €2,33 | 167,94K |
| 2026-09-29 | €2,32 | 0,00 % | €2,32 | €2,34 | €2,32 | 111,18K |
| 2026-09-28 | €2,32 | -0,64 % | €2,34 | €2,34 | €2,32 | 123,17K |
| 2026-09-25 | €2,34 | 0,00 % | €2,35 | €2,36 | €2,34 | 152,17K |
| 2026-09-24 | €2,34 | 0,00 % | €2,34 | €2,35 | €2,33 | 120,22K |
| 2026-09-23 | €2,34 | -0,21 % | €2,34 | €2,35 | €2,34 | 51,53K |
| 2026-09-22 | €2,34 | -0,64 % | €2,36 | €2,37 | €2,34 | 131,81K |
| 2026-09-21 | €2,36 | +0,21 % | €2,34 | €2,37 | €2,34 | 86,49K |
| 2026-09-18 | €2,35 | +1,29 % | €2,32 | €2,35 | €2,30 | 327,19K |
| 2026-09-17 | €2,32 | +0,22 % | €2,33 | €2,33 | €2,32 | 73,58K |
| 2026-09-16 | €2,32 | +0,87 % | €2,29 | €2,33 | €2,29 | 338,52K |
| 2026-09-15 | €2,30 | -0,22 % | €2,30 | €2,31 | €2,29 | 57,16K |
| 2026-09-14 | €2,30 | +0,22 % | €2,30 | €2,32 | €2,28 | 64,03K |
| 2026-09-11 | €2,30 | -1,29 % | €2,32 | €2,33 | €2,29 | 243,07K |
| 2026-09-10 | €2,33 | +0,65 % | €2,32 | €2,33 | €2,31 | 131,96K |
| 2026-09-09 | €2,31 | -2,12 % | €2,36 | €2,36 | €2,31 | 587,78K |
| 2026-09-08 | €2,36 | -0,63 % | €2,37 | €2,38 | €2,35 | 257,34K |
| 2026-09-07 | €2,38 | +0,42 % | €2,37 | €2,38 | €2,37 | 83,66K |
| 2026-09-04 | €2,37 | +1,94 % | €2,33 | €2,38 | €2,32 | 395,04K |
| 2026-09-03 | €2,32 | -0,43 % | €2,33 | €2,34 | €2,32 | 80,05K |
| 2026-09-02 | €2,33 | -0,85 % | €2,35 | €2,35 | €2,30 | 556,25K |
| 2026-09-01 | €2,35 | -0,63 % | €2,37 | €2,37 | €2,35 | 155,40K |
| 2026-08-31 | €2,37 | -0,21 % | €2,37 | €2,38 | €2,36 | 261,49K |
| 2026-08-28 | €2,37 | -0,42 % | €2,38 | €2,38 | €2,37 | 164,05K |
| 2026-08-27 | €2,38 | -0,21 % | €2,39 | €2,39 | €2,38 | 191,10K |
| 2026-08-26 | €2,38 | +0,85 % | €2,36 | €2,40 | €2,36 | 370,18K |
| 2026-08-25 | €2,37 | -1,25 % | €2,39 | €2,40 | €2,35 | 730,94K |
| 2026-08-24 | €2,39 | -0,42 % | €2,40 | €2,41 | €2,39 | 313,28K |
| 2026-08-21 | €2,40 | -0,21 % | €2,40 | €2,41 | €2,40 | 197,07K |
| 2026-08-20 | €2,41 | +0,21 % | €2,40 | €2,42 | €2,40 | 456,78K |
| 2026-08-19 | €2,40 | 0,00 % | €2,40 | €2,41 | €2,39 | 326,75K |
| 2026-08-18 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,39 | 249,52K |
| 2026-08-17 | €2,40 | -0,41 % | €2,41 | €2,43 | €2,40 | 394,16K |
| 2026-08-14 | €2,41 | +1,47 % | €2,38 | €2,42 | €2,38 | 764,49K |
| 2026-08-13 | €2,38 | +0,21 % | €2,37 | €2,38 | €2,37 | 649,08K |
| 2026-08-12 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,37 | 667,09K |
| 2026-08-11 | €2,38 | +0,21 % | €2,37 | €2,39 | €2,37 | 727,26K |
| 2026-08-10 | €2,37 | -0,42 % | €2,38 | €2,40 | €2,36 | 1,49M |
| 2026-08-07 | €2,38 | -19,19 % | €2,45 | €2,46 | €2,29 | 4,74M |
| 2026-08-06 | €2,94 | +2,08 % | €2,88 | €2,99 | €2,88 | 111,74K |
| 2026-08-05 | €2,88 | -1,37 % | €2,96 | €2,97 | €2,88 | 110,61K |
| 2026-08-04 | €2,92 | -0,51 % | €2,98 | €3,03 | €2,91 | 230,05K |
| 2026-08-03 | €2,94 | +2,62 % | €2,88 | €2,98 | €2,88 | 102,95K |
| 2026-07-31 | €2,87 | +0,35 % | €2,90 | €2,97 | €2,87 | 168,38K |
| 2026-07-30 | €2,86 | +2,15 % | €2,80 | €2,90 | €2,80 | 105,66K |
| 2026-07-29 | €2,80 | -0,89 % | €2,82 | €2,87 | €2,80 | 54,30K |
| 2026-07-28 | €2,82 | -1,57 % | €2,88 | €2,88 | €2,76 | 136,18K |
| 2026-07-27 | €2,87 | +0,17 % | €2,98 | €2,98 | €2,86 | 143,65K |
| 2026-07-24 | €2,86 | -1,38 % | €2,94 | €2,94 | €2,84 | 125,38K |
| 2026-07-23 | €2,90 | -3,81 % | €3,02 | €3,02 | €2,87 | 250,26K |
| 2026-07-22 | €3,02 | -0,82 % | €3,00 | €3,04 | €3,00 | 41,07K |
| 2026-07-21 | €3,04 | +2,36 % | €3,00 | €3,11 | €2,98 | 132,40K |
| 2026-07-20 | €2,97 | -2,62 % | €3,06 | €3,08 | €2,96 | 89,71K |
| 2026-07-17 | €3,05 | -0,97 % | €3,08 | €3,13 | €3,01 | 124,98K |
| 2026-07-16 | €3,08 | -1,60 % | €3,14 | €3,15 | €3,01 | 319,72K |
| 2026-07-15 | €3,13 | -3,69 % | €3,27 | €3,28 | €3,09 | 326,96K |
| 2026-07-14 | €3,25 | +2,85 % | €3,19 | €3,31 | €3,16 | 648,35K |
| 2026-07-13 | €3,16 | +3,78 % | €3,06 | €3,25 | €2,99 | 481,70K |
| 2026-07-10 | €3,05 | +0,66 % | €3,02 | €3,25 | €3,02 | 577,14K |
| 2026-07-09 | €3,03 | +6,51 % | €2,81 | €3,09 | €2,81 | 423,42K |
| 2026-07-08 | €2,84 | +0,18 % | €2,88 | €3,01 | €2,84 | 277,71K |
| 2026-07-07 | €2,84 | -3,41 % | €2,92 | €2,99 | €2,84 | 177,51K |
| 2026-07-06 | €2,93 | -1,01 % | €3,05 | €3,07 | €2,93 | 291,10K |
| 2026-07-03 | €2,96 | +4,40 % | €2,90 | €3,00 | €2,87 | 217,59K |
| 2026-07-02 | €2,84 | -0,87 % | €2,86 | €2,91 | €2,82 | 115,54K |
| 2026-07-01 | €2,87 | 0,00 % | €2,88 | €2,90 | €2,85 | 101,43K |
| 2026-06-30 | €2,87 | +3,80 % | €2,79 | €2,90 | €2,78 | 159,38K |
| 2026-06-29 | €2,76 | -3,50 % | €2,84 | €2,92 | €2,76 | 195,10K |
| 2026-06-26 | €2,86 | +1,96 % | €2,80 | €2,88 | €2,79 | 78,40K |
| 2026-06-25 | €2,81 | -0,53 % | €2,80 | €2,85 | €2,79 | 110,22K |
| 2026-06-24 | €2,82 | -1,05 % | €2,85 | €2,90 | €2,77 | 268,97K |
| 2026-06-23 | €2,85 | -7,92 % | €3,07 | €3,08 | €2,84 | 797,13K |
| 2026-06-22 | €3,10 | +9,56 % | €2,90 | €3,14 | €2,82 | 530,48K |
| 2026-06-19 | €2,83 | -2,42 % | €2,89 | €2,94 | €2,83 | 277,86K |
| 2026-06-18 | €2,89 | -4,46 % | €3,09 | €3,09 | €2,84 | 439,55K |
| 2026-06-17 | €3,03 | -2,26 % | €3,12 | €3,14 | €3,01 | 306,26K |
| 2026-06-16 | €3,10 | -3,28 % | €3,23 | €3,30 | €3,03 | 1,03M |
| 2026-06-15 | €3,20 | +4,57 % | €3,12 | €3,22 | €3,02 | 758,61K |
| 2026-06-12 | €3,07 | -1,13 % | €3,11 | €3,15 | €3,05 | 268,17K |
| 2026-06-11 | €3,10 | -0,64 % | €3,12 | €3,17 | €3,04 | 438,75K |
| 2026-06-10 | €3,12 | -1,42 % | €3,16 | €3,22 | €3,12 | 419,05K |
| 2026-06-09 | €3,16 | -4,24 % | €3,40 | €3,48 | €3,15 | 621,40K |
| 2026-06-08 | €3,31 | -1,93 % | €3,31 | €3,41 | €3,26 | 370,72K |
| 2026-06-05 | €3,37 | -0,30 % | €3,38 | €3,59 | €3,35 | 802,45K |
| 2026-06-04 | €3,38 | -9,02 % | €3,71 | €3,71 | €3,36 | 920,96K |
| 2026-06-03 | €3,71 | -3,13 % | €3,87 | €3,99 | €3,50 | 1,46M |
| 2026-06-02 | €3,84 | +13,13 % | €3,39 | €3,90 | €3,25 | 1,51M |
| 2026-06-01 | €3,39 | +7,96 % | €3,20 | €3,42 | €3,17 | 1,23M |
| 2026-05-29 | €3,14 | +15,02 % | €3,00 | €3,29 | €2,95 | 2,99M |
| 2026-05-28 | €2,73 | +1,87 % | €2,70 | €2,73 | €2,60 | 323,43K |