Simone S.P.A. SMN
MIL · Italien · Verbraucherdienstleistungen
€1,29-0,02 (-1,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,29 | -1,53 % | €1,32 | €1,32 | €1,28 | 13,00K |
| 2026-09-30 | €1,31 | -6,43 % | €1,37 | €1,37 | €1,31 | 28,00K |
| 2026-09-29 | €1,40 | -2,78 % | €1,42 | €1,42 | €1,37 | 28,00K |
| 2026-09-28 | €1,44 | -4,00 % | €1,61 | €1,61 | €1,44 | 104,00K |
| 2026-09-25 | €1,50 | 0,00 % | €1,53 | €1,60 | €1,46 | 152,00K |
| 2026-09-24 | €1,50 | +14,50 % | €1,30 | €1,50 | €1,29 | 45,00K |
| 2026-09-23 | €1,31 | -2,24 % | €1,32 | €1,32 | €1,30 | 13,00K |
| 2026-09-22 | €1,34 | +0,75 % | €1,32 | €1,34 | €1,32 | 4,00K |
| 2026-09-21 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-09-18 | €1,33 | +0,76 % | €1,35 | €1,35 | €1,33 | 3,00K |
| 2026-09-17 | €1,32 | -1,49 % | €1,32 | €1,32 | €1,32 | 1,00K |
| 2026-09-16 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-15 | €1,34 | -1,47 % | €1,34 | €1,34 | €1,34 | 2,00K |
| 2026-09-14 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-11 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-10 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-09 | €1,36 | -2,16 % | €1,37 | €1,37 | €1,33 | 9,00K |
| 2026-09-08 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-09-07 | €1,39 | +2,21 % | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-09-04 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-03 | €1,36 | -1,45 % | €1,36 | €1,36 | €1,36 | 2,00K |
| 2026-09-02 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,38 | 0 |
| 2026-09-01 | €1,38 | +0,73 % | €1,35 | €1,38 | €1,35 | 3,00K |
| 2026-08-31 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-08-28 | €1,37 | -1,44 % | €1,37 | €1,37 | €1,37 | 1,00K |
| 2026-08-27 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-26 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-25 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-24 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-21 | €1,39 | +1,46 % | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-08-20 | €1,37 | -1,44 % | €1,37 | €1,37 | €1,35 | 4,00K |
| 2026-08-19 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-18 | €1,39 | -1,42 % | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-08-17 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 1,00K |
| 2026-08-14 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-08-13 | €1,41 | -0,70 % | €1,43 | €1,43 | €1,41 | 2,00K |
| 2026-08-12 | €1,42 | +2,16 % | €1,40 | €1,42 | €1,40 | 4,00K |
| 2026-08-11 | €1,39 | -2,80 % | €1,46 | €1,52 | €1,38 | 35,00K |
| 2026-08-10 | €1,43 | -1,38 % | €1,43 | €1,43 | €1,43 | 1,00K |
| 2026-08-07 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-06 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-05 | €1,45 | +2,11 % | €1,45 | €1,45 | €1,45 | 1,00K |
| 2026-08-04 | €1,42 | -1,39 % | €1,42 | €1,42 | €1,42 | 2,00K |
| 2026-08-03 | €1,44 | +0,70 % | €1,41 | €1,44 | €1,41 | 3,00K |
| 2026-07-31 | €1,43 | -1,38 % | €1,47 | €1,47 | €1,43 | 4,00K |
| 2026-07-30 | €1,45 | -0,68 % | €1,44 | €1,45 | €1,39 | 8,00K |
| 2026-07-29 | €1,46 | -0,68 % | €1,45 | €1,46 | €1,43 | 4,00K |
| 2026-07-28 | €1,47 | -2,65 % | €1,48 | €1,48 | €1,47 | 5,00K |
| 2026-07-27 | €1,51 | +0,67 % | €1,53 | €1,59 | €1,50 | 16,00K |
| 2026-07-24 | €1,50 | 0,00 % | €1,50 | €1,50 | €1,50 | 6,00K |
| 2026-07-23 | €1,50 | 0,00 % | €1,50 | €1,50 | €1,50 | 0 |
| 2026-07-22 | €1,50 | +0,67 % | €1,50 | €1,50 | €1,50 | 3,00K |
| 2026-07-21 | €1,49 | 0,00 % | €1,49 | €1,49 | €1,49 | 0 |
| 2026-07-20 | €1,49 | +2,05 % | €1,49 | €1,49 | €1,49 | 1,00K |
| 2026-07-17 | €1,46 | -1,35 % | €1,46 | €1,46 | €1,46 | 1,00K |
| 2026-07-16 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,48 | 0 |
| 2026-07-15 | €1,48 | -0,67 % | €1,48 | €1,48 | €1,48 | 2,00K |
| 2026-07-14 | €1,49 | -1,97 % | €1,50 | €1,53 | €1,49 | 5,00K |
| 2026-07-13 | €1,52 | 0,00 % | €1,49 | €1,56 | €1,48 | 31,00K |
| 2026-07-10 | €1,52 | +6,29 % | €1,41 | €1,53 | €1,41 | 32,00K |
| 2026-07-09 | €1,43 | -4,03 % | €1,45 | €1,45 | €1,39 | 21,00K |
| 2026-07-08 | €1,49 | +6,43 % | €1,41 | €1,49 | €1,41 | 2,00K |
| 2026-07-07 | €1,40 | +1,45 % | €1,40 | €1,40 | €1,40 | 2,00K |
| 2026-07-06 | €1,38 | +2,99 % | €1,36 | €1,40 | €1,36 | 9,00K |
| 2026-07-03 | €1,34 | -1,47 % | €1,33 | €1,35 | €1,31 | 11,00K |
| 2026-07-02 | €1,36 | 0,00 % | €1,33 | €1,37 | €1,28 | 20,00K |
| 2026-07-01 | €1,36 | 0,00 % | €1,38 | €1,38 | €1,36 | 3,00K |
| 2026-06-30 | €1,36 | -2,86 % | €1,37 | €1,37 | €1,36 | 2,00K |
| 2026-06-29 | €1,40 | +1,45 % | €1,40 | €1,40 | €1,40 | 1,00K |
| 2026-06-26 | €1,38 | -2,13 % | €1,38 | €1,40 | €1,35 | 11,00K |
| 2026-06-25 | €1,41 | -1,40 % | €1,39 | €1,41 | €1,39 | 4,00K |
| 2026-06-24 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 0 |
| 2026-06-23 | €1,43 | -7,74 % | €1,50 | €1,50 | €1,39 | 32,00K |
| 2026-06-22 | €1,55 | 0,00 % | €1,55 | €1,55 | €1,55 | 0 |
| 2026-06-19 | €1,55 | 0,00 % | €1,52 | €1,56 | €1,52 | 3,00K |
| 2026-06-18 | €1,55 | -2,52 % | €1,55 | €1,55 | €1,55 | 1,00K |
| 2026-06-17 | €1,59 | -2,45 % | €1,61 | €1,61 | €1,54 | 20,00K |
| 2026-06-16 | €1,63 | -1,81 % | €1,67 | €1,68 | €1,63 | 23,00K |
| 2026-06-15 | €1,66 | -5,14 % | €1,77 | €1,77 | €1,63 | 33,00K |
| 2026-06-12 | €1,75 | -1,13 % | €1,79 | €1,89 | €1,63 | 184,00K |
| 2026-06-11 | €1,77 | +21,23 % | €1,47 | €1,81 | €1,47 | 200,00K |
| 2026-06-10 | €1,46 | +7,35 % | €1,38 | €1,49 | €1,38 | 86,00K |
| 2026-06-09 | €1,36 | -4,90 % | €1,41 | €1,41 | €1,33 | 24,00K |
| 2026-06-08 | €1,43 | +4,38 % | €1,40 | €1,49 | €1,37 | 68,00K |
| 2026-06-05 | €1,37 | -1,44 % | €1,38 | €1,38 | €1,37 | 4,00K |
| 2026-06-04 | €1,39 | -1,42 % | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-06-03 | €1,41 | -4,08 % | €1,45 | €1,45 | €1,41 | 5,00K |
| 2026-06-02 | €1,47 | -2,65 % | €1,52 | €1,52 | €1,44 | 25,00K |
| 2026-06-01 | €1,51 | +5,59 % | €1,46 | €1,51 | €1,46 | 6,00K |
| 2026-05-29 | €1,43 | -0,69 % | €1,44 | €1,45 | €1,42 | 17,00K |