SIT S.p.A. SIT
MIL · Italien · Produzierendes Gewerbe
€2,39-0,04 (-1,65 %)
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 | €2,43 | +2,10 % | €2,38 | €2,46 | €2,30 | 4,17K |
| 2026-09-29 | €2,38 | -2,46 % | €2,41 | €2,41 | €2,32 | 6,54K |
| 2026-09-28 | €2,44 | 0,00 % | €2,45 | €2,45 | €2,44 | 1,81K |
| 2026-09-25 | €2,44 | 0,00 % | €2,36 | €2,44 | €2,35 | 4,60K |
| 2026-09-24 | €2,44 | +1,67 % | €2,35 | €2,44 | €2,35 | 3,69K |
| 2026-09-23 | €2,40 | 0,00 % | €2,39 | €2,42 | €2,39 | 5,89K |
| 2026-09-22 | €2,40 | 0,00 % | €2,32 | €2,40 | €2,31 | 8,31K |
| 2026-09-21 | €2,40 | -1,64 % | €2,44 | €2,44 | €2,35 | 8,24K |
| 2026-09-18 | €2,44 | -0,41 % | €2,44 | €2,45 | €2,33 | 1,57K |
| 2026-09-17 | €2,45 | +2,94 % | €2,43 | €2,45 | €2,35 | 2,07K |
| 2026-09-16 | €2,38 | -3,64 % | €2,44 | €2,44 | €2,32 | 8,82K |
| 2026-09-15 | €2,47 | -1,20 % | €2,48 | €2,52 | €2,27 | 17,88K |
| 2026-09-14 | €2,50 | +0,40 % | €2,53 | €2,53 | €2,50 | 1,01K |
| 2026-09-11 | €2,49 | +0,40 % | €2,47 | €2,53 | €2,40 | 7,86K |
| 2026-09-10 | €2,48 | +2,90 % | €2,33 | €2,48 | €2,32 | 1,45K |
| 2026-09-09 | €2,41 | 0,00 % | €2,49 | €2,49 | €2,37 | 660 |
| 2026-09-08 | €2,41 | -1,63 % | €2,40 | €2,50 | €2,35 | 12,47K |
| 2026-09-07 | €2,45 | -0,41 % | €2,45 | €2,57 | €2,45 | 2,30K |
| 2026-09-04 | €2,46 | -0,81 % | €2,44 | €2,48 | €2,40 | 6,21K |
| 2026-09-03 | €2,48 | 0,00 % | €2,47 | €2,51 | €2,47 | 10,16K |
| 2026-09-02 | €2,48 | -3,12 % | €2,50 | €2,50 | €2,48 | 538 |
| 2026-09-01 | €2,56 | -0,39 % | €2,47 | €2,56 | €2,47 | 3,22K |
| 2026-08-31 | €2,57 | +1,58 % | €2,44 | €2,57 | €2,44 | 9,79K |
| 2026-08-28 | €2,53 | 0,00 % | €2,43 | €2,53 | €2,41 | 4,55K |
| 2026-08-27 | €2,53 | +1,61 % | €2,41 | €2,53 | €2,41 | 1,04K |
| 2026-08-26 | €2,49 | -1,97 % | €2,42 | €2,49 | €2,42 | 9,10K |
| 2026-08-25 | €2,54 | 0,00 % | €2,54 | €2,54 | €2,45 | 4,61K |
| 2026-08-24 | €2,54 | +0,79 % | €2,52 | €2,54 | €2,50 | 1,59K |
| 2026-08-21 | €2,52 | +1,61 % | €2,48 | €2,52 | €2,48 | 2,10K |
| 2026-08-20 | €2,48 | 0,00 % | €2,51 | €2,52 | €2,45 | 2,65K |
| 2026-08-19 | €2,48 | +1,22 % | €2,43 | €2,55 | €2,39 | 24,92K |
| 2026-08-18 | €2,45 | -1,61 % | €2,49 | €2,49 | €2,38 | 8,96K |
| 2026-08-17 | €2,49 | -2,35 % | €2,50 | €2,50 | €2,49 | 1,21K |
| 2026-08-14 | €2,55 | -1,54 % | €2,58 | €2,60 | €2,50 | 14,84K |
| 2026-08-13 | €2,59 | +2,37 % | €2,57 | €2,59 | €2,53 | 5,54K |
| 2026-08-12 | €2,53 | -3,80 % | €2,62 | €2,62 | €2,52 | 9,27K |
| 2026-08-11 | €2,63 | +1,54 % | €2,59 | €2,63 | €2,47 | 17,29K |
| 2026-08-10 | €2,59 | +1,97 % | €2,54 | €2,66 | €2,54 | 14,38K |
| 2026-08-07 | €2,54 | -2,31 % | €2,51 | €2,59 | €2,51 | 14,74K |
| 2026-08-06 | €2,60 | -2,62 % | €2,60 | €2,62 | €2,52 | 22,19K |
| 2026-08-05 | €2,67 | -2,91 % | €2,80 | €2,84 | €2,52 | 87,00K |
| 2026-08-04 | €2,75 | +5,77 % | €2,66 | €2,78 | €2,64 | 145,46K |
| 2026-08-03 | €2,60 | +4,84 % | €2,31 | €2,60 | €2,31 | 86,85K |
| 2026-07-31 | €2,48 | +7,36 % | €2,31 | €2,48 | €2,26 | 46,07K |
| 2026-07-30 | €2,31 | +1,76 % | €2,28 | €2,32 | €2,24 | 25,16K |
| 2026-07-29 | €2,27 | +3,65 % | €2,18 | €2,30 | €2,16 | 83,49K |
| 2026-07-28 | €2,19 | +0,92 % | €2,15 | €2,19 | €2,15 | 1,88K |
| 2026-07-27 | €2,17 | -0,46 % | €2,18 | €2,18 | €2,15 | 1,25K |
| 2026-07-24 | €2,18 | -0,91 % | €2,19 | €2,19 | €2,12 | 1,80K |
| 2026-07-23 | €2,20 | +0,46 % | €2,20 | €2,20 | €2,20 | 150 |
| 2026-07-22 | €2,19 | +1,86 % | €2,16 | €2,19 | €2,08 | 3,95K |
| 2026-07-21 | €2,15 | -3,59 % | €2,20 | €2,20 | €2,15 | 2,38K |
| 2026-07-20 | €2,23 | +3,24 % | €2,16 | €2,23 | €2,16 | 236 |
| 2026-07-17 | €2,16 | -3,57 % | €2,17 | €2,19 | €2,12 | 12,08K |
| 2026-07-16 | €2,24 | 0,00 % | €2,18 | €2,26 | €2,18 | 1,88K |
| 2026-07-15 | €2,24 | -1,75 % | €2,22 | €2,27 | €2,16 | 16,74K |
| 2026-07-14 | €2,28 | +0,88 % | €2,25 | €2,28 | €2,20 | 5,35K |
| 2026-07-13 | €2,26 | -0,88 % | €2,22 | €2,27 | €2,16 | 10,41K |
| 2026-07-10 | €2,28 | -0,44 % | €2,24 | €2,28 | €2,21 | 4,75K |
| 2026-07-09 | €2,29 | +1,78 % | €2,18 | €2,33 | €2,18 | 27,56K |
| 2026-07-08 | €2,25 | -1,32 % | €2,30 | €2,35 | €2,20 | 21,54K |
| 2026-07-07 | €2,28 | +3,64 % | €2,15 | €2,32 | €2,11 | 98,68K |
| 2026-07-06 | €2,20 | +1,85 % | €2,21 | €2,21 | €2,16 | 4,28K |
| 2026-07-03 | €2,16 | +0,47 % | €2,20 | €2,20 | €2,13 | 11,13K |
| 2026-07-02 | €2,15 | +2,38 % | €2,09 | €2,21 | €2,03 | 41,29K |
| 2026-07-01 | €2,10 | -0,47 % | €2,12 | €2,20 | €2,10 | 11,84K |
| 2026-06-30 | €2,11 | -0,47 % | €2,12 | €2,19 | €2,07 | 5,52K |
| 2026-06-29 | €2,12 | +0,47 % | €2,11 | €2,12 | €2,06 | 2,65K |
| 2026-06-26 | €2,11 | +0,48 % | €2,02 | €2,11 | €1,99 | 14,05K |
| 2026-06-25 | €2,10 | -0,94 % | €2,12 | €2,21 | €2,08 | 17,97K |
| 2026-06-24 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,05 | 1,21K |
| 2026-06-23 | €2,12 | -1,85 % | €2,16 | €2,16 | €2,08 | 8,32K |
| 2026-06-22 | €2,16 | -0,92 % | €2,06 | €2,16 | €2,03 | 20,82K |
| 2026-06-19 | €2,18 | +1,40 % | €2,25 | €2,25 | €2,13 | 19,32K |
| 2026-06-18 | €2,15 | -2,27 % | €2,13 | €2,17 | €2,10 | 13,89K |
| 2026-06-17 | €2,20 | 0,00 % | €2,18 | €2,20 | €2,18 | 251 |
| 2026-06-16 | €2,20 | 0,00 % | €2,20 | €2,24 | €2,18 | 27,83K |
| 2026-06-15 | €2,20 | +0,92 % | €2,14 | €2,22 | €2,12 | 27,12K |
| 2026-06-12 | €2,18 | +2,35 % | €2,14 | €2,19 | €2,13 | 13,19K |
| 2026-06-11 | €2,13 | -0,93 % | €2,12 | €2,14 | €2,12 | 8,23K |
| 2026-06-10 | €2,15 | +0,47 % | €2,14 | €2,15 | €2,10 | 3,93K |
| 2026-06-09 | €2,14 | -0,93 % | €2,13 | €2,17 | €2,13 | 3,18K |
| 2026-06-08 | €2,16 | 0,00 % | €2,15 | €2,16 | €2,11 | 5,93K |
| 2026-06-05 | €2,16 | -0,46 % | €2,17 | €2,17 | €2,08 | 9,45K |
| 2026-06-04 | €2,17 | +4,33 % | €2,08 | €2,17 | €2,08 | 17,40K |
| 2026-06-03 | €2,08 | -0,48 % | €2,09 | €2,15 | €2,04 | 86,04K |
| 2026-06-02 | €2,09 | -3,69 % | €2,15 | €2,19 | €2,05 | 81,32K |
| 2026-06-01 | €2,17 | -2,69 % | €2,21 | €2,25 | €2,17 | 5,58K |
| 2026-05-29 | €2,23 | +0,90 % | €2,23 | €2,28 | €2,18 | 27,75K |
| 2026-05-28 | €2,21 | +0,45 % | €2,22 | €2,25 | €2,18 | 13,72K |