Siav S.p.A. SIAV
MIL · Italien · Technologiedienstleistungen
€2,54+0,02 (+0,79 %)
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 | €2,52 | -2,33 % | €2,56 | €2,56 | €2,52 | 3,50K |
| 2026-09-29 | €2,58 | +0,78 % | €2,56 | €2,60 | €2,56 | 7,00K |
| 2026-09-28 | €2,56 | -9,86 % | €2,76 | €2,80 | €2,46 | 59,50K |
| 2026-09-25 | €2,84 | -6,58 % | €2,96 | €2,96 | €2,74 | 16,00K |
| 2026-09-24 | €3,04 | -3,18 % | €3,16 | €3,16 | €3,02 | 20,00K |
| 2026-09-23 | €3,14 | +3,97 % | €3,02 | €3,14 | €3,02 | 20,00K |
| 2026-09-22 | €3,02 | +4,14 % | €2,94 | €3,10 | €2,94 | 18,50K |
| 2026-09-21 | €2,90 | +1,40 % | €2,90 | €2,90 | €2,90 | 1,00K |
| 2026-09-18 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-09-17 | €2,86 | +0,70 % | €2,86 | €2,86 | €2,86 | 3,00K |
| 2026-09-16 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-09-15 | €2,84 | +1,43 % | €2,84 | €2,84 | €2,84 | 1,00K |
| 2026-09-14 | €2,80 | -2,10 % | €2,82 | €2,82 | €2,80 | 3,50K |
| 2026-09-11 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-09-10 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-09-09 | €2,86 | -1,38 % | €2,88 | €2,88 | €2,82 | 2,50K |
| 2026-09-08 | €2,90 | -2,68 % | €2,96 | €2,96 | €2,90 | 3,50K |
| 2026-09-07 | €2,98 | 0,00 % | €2,96 | €2,98 | €2,94 | 3,00K |
| 2026-09-04 | €2,98 | +1,36 % | €2,92 | €2,98 | €2,86 | 5,00K |
| 2026-09-03 | €2,94 | +3,52 % | €2,90 | €2,98 | €2,82 | 4,00K |
| 2026-09-02 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 500 |
| 2026-09-01 | €2,84 | +2,16 % | €2,82 | €3,00 | €2,82 | 13,50K |
| 2026-08-31 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-08-28 | €2,78 | -2,11 % | €2,78 | €2,78 | €2,78 | 500 |
| 2026-08-27 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-08-26 | €2,84 | -2,07 % | €2,84 | €2,84 | €2,84 | 1,00K |
| 2026-08-25 | €2,90 | +0,69 % | €2,94 | €2,94 | €2,90 | 2,50K |
| 2026-08-24 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-08-21 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-08-20 | €2,88 | -0,69 % | €2,94 | €2,98 | €2,88 | 5,00K |
| 2026-08-19 | €2,90 | -0,68 % | €2,84 | €2,90 | €2,80 | 2,00K |
| 2026-08-18 | €2,92 | +5,80 % | €2,80 | €2,92 | €2,80 | 5,00K |
| 2026-08-17 | €2,76 | -2,13 % | €2,84 | €2,86 | €2,76 | 4,50K |
| 2026-08-14 | €2,82 | +0,71 % | €2,80 | €2,82 | €2,80 | 4,00K |
| 2026-08-13 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-12 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-11 | €2,80 | +0,72 % | €2,82 | €2,84 | €2,74 | 8,00K |
| 2026-08-10 | €2,78 | +2,21 % | €2,74 | €2,78 | €2,74 | 4,00K |
| 2026-08-07 | €2,72 | -0,73 % | €2,70 | €2,78 | €2,70 | 3,50K |
| 2026-08-06 | €2,74 | +1,48 % | €2,70 | €2,74 | €2,70 | 3,00K |
| 2026-08-05 | €2,70 | -2,17 % | €2,70 | €2,72 | €2,60 | 6,50K |
| 2026-08-04 | €2,76 | +2,22 % | €2,72 | €2,76 | €2,72 | 4,00K |
| 2026-08-03 | €2,70 | +4,65 % | €2,62 | €2,70 | €2,62 | 16,00K |
| 2026-07-31 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-07-30 | €2,58 | +1,57 % | €2,56 | €2,58 | €2,56 | 6,50K |
| 2026-07-29 | €2,54 | -1,55 % | €2,52 | €2,54 | €2,50 | 4,50K |
| 2026-07-28 | €2,58 | +4,03 % | €2,46 | €2,56 | €2,46 | 41,00K |
| 2026-07-27 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-24 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-23 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-22 | €2,48 | -2,36 % | €2,48 | €2,52 | €2,40 | 15,00K |
| 2026-07-21 | €2,54 | +0,79 % | €2,52 | €2,54 | €2,46 | 5,50K |
| 2026-07-20 | €2,52 | +0,80 % | €2,52 | €2,52 | €2,52 | 500 |
| 2026-07-17 | €2,50 | -0,79 % | €2,46 | €2,50 | €2,46 | 4,00K |
| 2026-07-16 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-07-15 | €2,52 | -2,33 % | €2,52 | €2,52 | €2,52 | 1,00K |
| 2026-07-14 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-07-13 | €2,58 | -0,77 % | €2,58 | €2,58 | €2,58 | 500 |
| 2026-07-10 | €2,60 | +1,56 % | €2,50 | €2,60 | €2,50 | 16,50K |
| 2026-07-09 | €2,56 | +4,92 % | €2,46 | €2,56 | €2,46 | 8,50K |
| 2026-07-08 | €2,44 | -1,61 % | €2,44 | €2,44 | €2,34 | 19,50K |
| 2026-07-07 | €2,48 | -2,36 % | €2,56 | €2,56 | €2,46 | 4,00K |
| 2026-07-06 | €2,54 | +0,79 % | €2,56 | €2,58 | €2,54 | 3,00K |
| 2026-07-03 | €2,52 | 0,00 % | €2,52 | €2,56 | €2,52 | 3,50K |
| 2026-07-02 | €2,52 | 0,00 % | €2,48 | €2,56 | €2,48 | 5,00K |
| 2026-07-01 | €2,52 | -1,56 % | €2,54 | €2,54 | €2,48 | 3,50K |
| 2026-06-30 | €2,56 | -1,54 % | €2,60 | €2,60 | €2,56 | 3,00K |
| 2026-06-29 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,56 | 3,00K |
| 2026-06-26 | €2,60 | 0,00 % | €2,60 | €2,62 | €2,60 | 3,50K |
| 2026-06-25 | €2,60 | -2,26 % | €2,62 | €2,64 | €2,60 | 27,00K |
| 2026-06-24 | €2,66 | +2,31 % | €2,62 | €2,66 | €2,60 | 23,50K |
| 2026-06-23 | €2,60 | 0,00 % | €2,60 | €2,62 | €2,60 | 23,00K |
| 2026-06-22 | €2,60 | +3,17 % | €2,52 | €2,60 | €2,52 | 37,00K |
| 2026-06-19 | €2,52 | +4,13 % | €2,50 | €2,52 | €2,44 | 96,50K |
| 2026-06-18 | €2,42 | -0,82 % | €2,40 | €2,42 | €2,30 | 8,50K |
| 2026-06-17 | €2,44 | +2,52 % | €2,44 | €2,44 | €2,44 | 500 |
| 2026-06-16 | €2,38 | -4,03 % | €2,46 | €2,46 | €2,38 | 6,50K |
| 2026-06-15 | €2,48 | +1,64 % | €2,48 | €2,48 | €2,48 | 1,00K |
| 2026-06-12 | €2,44 | +3,39 % | €2,42 | €2,44 | €2,42 | 4,50K |
| 2026-06-11 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 500 |
| 2026-06-10 | €2,36 | -2,48 % | €2,22 | €2,40 | €2,22 | 75,00K |
| 2026-06-09 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 500 |
| 2026-06-08 | €2,42 | -1,63 % | €2,46 | €2,46 | €2,42 | 1,00K |
| 2026-06-05 | €2,46 | -2,38 % | €2,48 | €2,48 | €2,44 | 62,50K |
| 2026-06-04 | €2,52 | -2,33 % | €2,58 | €2,58 | €2,52 | 6,00K |
| 2026-06-03 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 5,00K |
| 2026-06-02 | €2,58 | 0,00 % | €2,60 | €2,62 | €2,48 | 54,50K |
| 2026-06-01 | €2,58 | +3,20 % | €2,54 | €2,58 | €2,54 | 12,50K |
| 2026-05-29 | €2,50 | -3,85 % | €2,60 | €2,60 | €2,48 | 21,50K |
| 2026-05-28 | €2,60 | +9,24 % | €2,40 | €2,62 | €2,40 | 81,00K |