Somec S.p.A. SOM
MIL · Italien · Langlebige Konsumgüter
€21,80-0,80 (-3,54 %)
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 | €22,60 | +2,26 % | €22,20 | €22,90 | €22,10 | 17,89K |
| 2026-09-29 | €22,10 | +1,38 % | €22,00 | €22,20 | €21,70 | 6,35K |
| 2026-09-28 | €21,80 | -1,36 % | €22,20 | €22,40 | €21,60 | 6,82K |
| 2026-09-25 | €22,10 | +0,45 % | €22,00 | €22,60 | €21,90 | 9,80K |
| 2026-09-24 | €22,00 | +1,85 % | €21,60 | €22,60 | €21,60 | 26,28K |
| 2026-09-23 | €21,60 | -1,37 % | €21,90 | €21,90 | €21,30 | 7,32K |
| 2026-09-22 | €21,90 | +3,30 % | €21,40 | €22,00 | €21,20 | 34,15K |
| 2026-09-21 | €21,20 | -4,50 % | €22,10 | €22,50 | €21,00 | 18,77K |
| 2026-09-18 | €22,20 | +0,45 % | €22,10 | €22,90 | €22,00 | 12,22K |
| 2026-09-17 | €22,10 | +3,27 % | €21,50 | €22,20 | €21,50 | 6,25K |
| 2026-09-16 | €21,40 | +2,39 % | €21,00 | €22,30 | €20,90 | 17,50K |
| 2026-09-15 | €20,90 | -1,88 % | €21,40 | €21,40 | €20,40 | 10,59K |
| 2026-09-14 | €21,30 | -0,47 % | €21,80 | €21,80 | €21,00 | 4,31K |
| 2026-09-11 | €21,40 | -2,73 % | €22,30 | €22,30 | €21,40 | 3,67K |
| 2026-09-10 | €22,00 | +0,46 % | €22,20 | €22,40 | €21,90 | 4,59K |
| 2026-09-09 | €21,90 | -2,23 % | €22,60 | €22,70 | €21,70 | 6,85K |
| 2026-09-08 | €22,40 | +1,82 % | €23,20 | €23,60 | €22,30 | 15,34K |
| 2026-09-07 | €22,00 | +3,29 % | €21,40 | €22,20 | €21,40 | 11,08K |
| 2026-09-04 | €21,30 | +0,47 % | €21,60 | €21,80 | €21,10 | 3,41K |
| 2026-09-03 | €21,20 | 0,00 % | €21,00 | €21,60 | €21,00 | 4,77K |
| 2026-09-02 | €21,20 | +0,95 % | €21,00 | €21,40 | €20,80 | 4,57K |
| 2026-09-01 | €21,00 | -1,41 % | €21,30 | €21,40 | €20,80 | 6,48K |
| 2026-08-31 | €21,30 | 0,00 % | €20,80 | €21,60 | €20,70 | 7,42K |
| 2026-08-28 | €21,30 | +3,40 % | €20,70 | €21,30 | €20,70 | 3,91K |
| 2026-08-27 | €20,60 | 0,00 % | €21,30 | €21,30 | €20,60 | 3,24K |
| 2026-08-26 | €20,60 | -2,83 % | €21,50 | €21,50 | €20,40 | 11,68K |
| 2026-08-25 | €21,20 | +4,43 % | €20,40 | €21,70 | €20,40 | 11,88K |
| 2026-08-24 | €20,30 | +1,00 % | €20,20 | €20,70 | €20,10 | 4,86K |
| 2026-08-21 | €20,10 | -0,99 % | €20,30 | €20,50 | €20,00 | 10,55K |
| 2026-08-20 | €20,30 | 0,00 % | €20,30 | €20,50 | €20,20 | 1,83K |
| 2026-08-19 | €20,30 | -0,98 % | €20,20 | €20,90 | €20,20 | 7,64K |
| 2026-08-18 | €20,50 | -2,38 % | €21,20 | €21,40 | €20,50 | 12,85K |
| 2026-08-17 | €21,00 | -1,87 % | €21,10 | €21,60 | €20,90 | 7,35K |
| 2026-08-14 | €21,40 | -2,28 % | €21,80 | €21,90 | €21,40 | 3,89K |
| 2026-08-13 | €21,90 | +1,39 % | €21,40 | €22,10 | €21,40 | 9,38K |
| 2026-08-12 | €21,60 | +0,47 % | €21,50 | €22,10 | €21,30 | 13,34K |
| 2026-08-11 | €21,50 | -4,02 % | €22,50 | €23,00 | €21,40 | 23,44K |
| 2026-08-10 | €22,40 | -0,44 % | €22,50 | €22,80 | €21,70 | 24,24K |
| 2026-08-07 | €22,50 | -1,32 % | €22,80 | €22,80 | €22,40 | 5,48K |
| 2026-08-06 | €22,80 | -0,87 % | €23,10 | €23,20 | €22,80 | 4,50K |
| 2026-08-05 | €23,00 | -1,71 % | €22,40 | €23,50 | €22,40 | 1,85K |
| 2026-08-04 | €23,40 | +0,86 % | €23,70 | €23,70 | €23,00 | 7,03K |
| 2026-08-03 | €23,20 | +2,20 % | €22,70 | €23,40 | €22,50 | 11,17K |
| 2026-07-31 | €22,70 | -0,87 % | €23,30 | €23,50 | €22,70 | 6,82K |
| 2026-07-30 | €22,90 | -0,43 % | €23,00 | €23,80 | €22,90 | 6,05K |
| 2026-07-29 | €23,00 | -2,54 % | €23,40 | €23,70 | €22,90 | 5,06K |
| 2026-07-28 | €23,60 | +0,43 % | €23,50 | €24,00 | €23,20 | 7,44K |
| 2026-07-27 | €23,50 | -2,89 % | €24,20 | €24,40 | €23,20 | 19,61K |
| 2026-07-24 | €24,20 | -0,41 % | €24,00 | €24,70 | €23,30 | 17,71K |
| 2026-07-23 | €24,30 | -0,41 % | €24,10 | €24,60 | €23,80 | 9,48K |
| 2026-07-22 | €24,40 | +1,24 % | €24,50 | €24,60 | €24,00 | 6,54K |
| 2026-07-21 | €24,10 | -1,23 % | €23,90 | €24,70 | €23,70 | 19,36K |
| 2026-07-20 | €24,40 | -5,06 % | €25,20 | €26,20 | €23,60 | 26,01K |
| 2026-07-17 | €25,70 | +0,39 % | €25,80 | €25,90 | €25,20 | 11,00K |
| 2026-07-16 | €25,60 | -1,16 % | €25,60 | €26,10 | €25,00 | 28,39K |
| 2026-07-15 | €25,90 | -1,89 % | €26,00 | €26,30 | €25,30 | 13,18K |
| 2026-07-14 | €26,40 | -1,86 % | €26,60 | €26,60 | €26,00 | 8,82K |
| 2026-07-13 | €26,90 | -1,10 % | €27,20 | €27,20 | €26,30 | 8,65K |
| 2026-07-10 | €27,20 | +4,21 % | €25,70 | €27,40 | €25,70 | 25,99K |
| 2026-07-09 | €26,10 | -5,09 % | €26,60 | €27,40 | €25,70 | 15,99K |
| 2026-07-08 | €27,50 | +1,85 % | €26,80 | €27,50 | €26,20 | 16,08K |
| 2026-07-07 | €27,00 | +1,89 % | €26,70 | €27,00 | €26,10 | 12,34K |
| 2026-07-06 | €26,50 | -2,21 % | €27,10 | €27,80 | €25,70 | 20,83K |
| 2026-07-03 | €27,10 | +5,86 % | €25,20 | €27,10 | €25,20 | 28,47K |
| 2026-07-02 | €25,60 | +7,11 % | €23,80 | €25,60 | €23,40 | 19,53K |
| 2026-07-01 | €23,90 | +3,02 % | €23,20 | €23,90 | €23,10 | 11,57K |
| 2026-06-30 | €23,20 | -2,11 % | €23,80 | €23,90 | €22,80 | 5,45K |
| 2026-06-29 | €23,70 | +1,72 % | €23,30 | €23,80 | €23,30 | 12,78K |
| 2026-06-26 | €23,30 | +1,75 % | €22,90 | €23,40 | €22,80 | 8,68K |
| 2026-06-25 | €22,90 | +4,09 % | €22,50 | €23,40 | €22,50 | 21,10K |
| 2026-06-24 | €22,00 | +0,46 % | €22,30 | €23,00 | €21,20 | 25,75K |
| 2026-06-23 | €21,90 | -4,78 % | €23,00 | €23,00 | €21,40 | 26,55K |
| 2026-06-22 | €23,00 | 0,00 % | €23,10 | €23,70 | €22,80 | 15,77K |
| 2026-06-19 | €23,00 | +2,68 % | €22,50 | €23,40 | €22,50 | 25,45K |
| 2026-06-18 | €22,40 | +2,28 % | €22,30 | €23,10 | €22,00 | 34,70K |
| 2026-06-17 | €21,90 | +4,29 % | €21,40 | €22,00 | €21,00 | 21,81K |
| 2026-06-16 | €21,00 | +6,06 % | €19,40 | €21,30 | €19,10 | 35,77K |
| 2026-06-15 | €19,80 | +4,21 % | €19,00 | €19,80 | €19,00 | 13,53K |
| 2026-06-12 | €19,00 | +1,06 % | €18,95 | €19,00 | €18,70 | 5,60K |
| 2026-06-11 | €18,80 | -1,05 % | €18,95 | €18,95 | €18,60 | 8,30K |
| 2026-06-10 | €19,00 | +2,43 % | €18,70 | €19,00 | €18,65 | 11,49K |
| 2026-06-09 | €18,55 | +2,49 % | €17,95 | €18,60 | €17,95 | 6,73K |
| 2026-06-08 | €18,10 | +1,69 % | €17,80 | €18,40 | €17,00 | 9,07K |
| 2026-06-05 | €17,80 | -2,47 % | €18,25 | €18,40 | €17,80 | 4,25K |
| 2026-06-04 | €18,25 | -1,08 % | €18,60 | €18,70 | €17,75 | 5,94K |
| 2026-06-03 | €18,45 | +2,50 % | €18,05 | €18,50 | €18,05 | 4,10K |
| 2026-06-02 | €18,00 | -1,10 % | €18,60 | €18,65 | €17,50 | 10,26K |
| 2026-06-01 | €18,20 | -0,27 % | €18,35 | €18,85 | €18,15 | 8,23K |
| 2026-05-29 | €18,25 | -0,82 % | €18,40 | €18,70 | €18,25 | 5,97K |
| 2026-05-28 | €18,40 | -0,54 % | €18,40 | €18,80 | €18,35 | 8,03K |