Sys-dat S.P.A. SYS
MIL · Italien · Technologiedienstleistungen
€8,62-0,04 (-0,46 %)
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 | €8,62 | -0,46 % | €8,60 | €8,78 | €8,46 | 18,38K |
| 2026-09-30 | €8,66 | +1,88 % | €8,50 | €8,76 | €8,38 | 59,34K |
| 2026-09-29 | €8,50 | +3,66 % | €8,60 | €8,60 | €8,36 | 63,20K |
| 2026-09-28 | €8,20 | -4,43 % | €8,66 | €8,68 | €8,02 | 67,85K |
| 2026-09-25 | €8,58 | +2,14 % | €8,44 | €8,66 | €8,38 | 33,20K |
| 2026-09-24 | €8,40 | -0,71 % | €8,52 | €8,64 | €8,34 | 48,95K |
| 2026-09-23 | €8,46 | +0,95 % | €8,38 | €8,56 | €8,30 | 84,99K |
| 2026-09-22 | €8,38 | +3,20 % | €8,24 | €8,38 | €8,16 | 114,64K |
| 2026-09-21 | €8,12 | -4,92 % | €8,54 | €8,70 | €8,08 | 64,27K |
| 2026-09-18 | €8,54 | -1,61 % | €8,44 | €8,80 | €8,40 | 50,81K |
| 2026-09-17 | €8,68 | +3,33 % | €8,32 | €8,94 | €8,32 | 121,95K |
| 2026-09-16 | €8,40 | +3,96 % | €8,00 | €8,56 | €8,00 | 86,25K |
| 2026-09-15 | €8,08 | -1,46 % | €8,24 | €8,40 | €8,08 | 32,99K |
| 2026-09-14 | €8,20 | +3,54 % | €8,02 | €8,22 | €7,96 | 65,54K |
| 2026-09-11 | €7,92 | +3,13 % | €7,76 | €8,12 | €7,76 | 105,34K |
| 2026-09-10 | €7,68 | +1,86 % | €7,68 | €8,00 | €7,54 | 67,27K |
| 2026-09-09 | €7,54 | +0,80 % | €7,84 | €7,88 | €7,42 | 87,84K |
| 2026-09-08 | €7,48 | +0,27 % | €7,40 | €7,50 | €7,28 | 18,18K |
| 2026-09-07 | €7,46 | +0,54 % | €7,44 | €7,58 | €7,28 | 23,04K |
| 2026-09-04 | €7,42 | -2,37 % | €7,66 | €7,70 | €7,42 | 32,29K |
| 2026-09-03 | €7,60 | +0,80 % | €7,54 | €7,66 | €7,52 | 18,87K |
| 2026-09-02 | €7,54 | -2,08 % | €7,74 | €7,82 | €7,54 | 36,46K |
| 2026-09-01 | €7,70 | -3,75 % | €8,48 | €8,48 | €7,56 | 75,02K |
| 2026-08-31 | €8,00 | -3,85 % | €8,18 | €8,26 | €8,00 | 46,32K |
| 2026-08-28 | €8,32 | +5,58 % | €8,20 | €8,32 | €7,96 | 51,44K |
| 2026-08-27 | €7,88 | +1,29 % | €7,62 | €8,08 | €7,62 | 43,92K |
| 2026-08-26 | €7,78 | +1,83 % | €7,62 | €7,86 | €7,12 | 47,28K |
| 2026-08-25 | €7,64 | +2,14 % | €7,48 | €7,76 | €7,46 | 57,87K |
| 2026-08-24 | €7,48 | +2,47 % | €7,50 | €7,64 | €7,42 | 50,07K |
| 2026-08-21 | €7,30 | -0,27 % | €7,30 | €7,50 | €7,28 | 26,19K |
| 2026-08-20 | €7,32 | +2,81 % | €7,20 | €7,40 | €7,16 | 23,75K |
| 2026-08-19 | €7,12 | +1,42 % | €7,20 | €7,24 | €7,06 | 37,52K |
| 2026-08-18 | €7,02 | +0,29 % | €6,94 | €7,12 | €6,92 | 32,78K |
| 2026-08-17 | €7,00 | -1,96 % | €7,10 | €7,22 | €6,96 | 33,42K |
| 2026-08-14 | €7,14 | +2,88 % | €7,10 | €7,16 | €6,86 | 27,13K |
| 2026-08-13 | €6,94 | +1,46 % | €6,80 | €7,02 | €6,80 | 33,46K |
| 2026-08-12 | €6,84 | +2,70 % | €6,98 | €6,98 | €6,68 | 23,18K |
| 2026-08-11 | €6,66 | -1,77 % | €6,90 | €6,90 | €6,66 | 14,77K |
| 2026-08-10 | €6,78 | +2,42 % | €6,80 | €6,84 | €6,70 | 12,56K |
| 2026-08-07 | €6,62 | +0,91 % | €6,50 | €6,80 | €6,44 | 62,12K |
| 2026-08-06 | €6,56 | +0,92 % | €6,66 | €6,72 | €6,54 | 54,56K |
| 2026-08-05 | €6,50 | +1,25 % | €6,52 | €6,62 | €6,42 | 41,83K |
| 2026-08-04 | €6,42 | +2,23 % | €6,36 | €6,58 | €6,22 | 96,33K |
| 2026-08-03 | €6,28 | +1,62 % | €6,32 | €6,42 | €6,22 | 64,36K |
| 2026-07-31 | €6,18 | +0,32 % | €6,18 | €6,28 | €6,12 | 29,83K |
| 2026-07-30 | €6,16 | +0,98 % | €6,24 | €6,34 | €6,16 | 20,19K |
| 2026-07-29 | €6,10 | -2,87 % | €6,26 | €6,34 | €6,10 | 28,63K |
| 2026-07-28 | €6,28 | +3,63 % | €6,12 | €6,32 | €6,06 | 31,63K |
| 2026-07-27 | €6,06 | +4,84 % | €6,06 | €6,20 | €5,96 | 45,09K |
| 2026-07-24 | €5,78 | -1,37 % | €5,98 | €6,10 | €5,78 | 19,85K |
| 2026-07-23 | €5,86 | -2,01 % | €5,94 | €6,02 | €5,86 | 23,97K |
| 2026-07-22 | €5,98 | +1,36 % | €5,90 | €6,00 | €5,90 | 12,14K |
| 2026-07-21 | €5,90 | +0,68 % | €5,94 | €5,98 | €5,90 | 9,60K |
| 2026-07-20 | €5,86 | -2,98 % | €6,04 | €6,06 | €5,86 | 10,03K |
| 2026-07-17 | €6,04 | +0,67 % | €5,94 | €6,04 | €5,94 | 9,24K |
| 2026-07-16 | €6,00 | -2,91 % | €6,16 | €6,16 | €5,80 | 69,99K |
| 2026-07-15 | €6,18 | +0,65 % | €6,08 | €6,26 | €6,08 | 23,66K |
| 2026-07-14 | €6,14 | -0,32 % | €6,18 | €6,18 | €6,04 | 34,40K |
| 2026-07-13 | €6,16 | +3,70 % | €5,92 | €6,18 | €5,92 | 80,07K |
| 2026-07-10 | €5,94 | -1,00 % | €6,06 | €6,14 | €5,94 | 29,65K |
| 2026-07-09 | €6,00 | -0,33 % | €5,96 | €6,10 | €5,90 | 27,10K |
| 2026-07-08 | €6,02 | -0,33 % | €6,00 | €6,12 | €5,94 | 39,50K |
| 2026-07-07 | €6,04 | +1,34 % | €5,88 | €6,20 | €5,88 | 72,55K |
| 2026-07-06 | €5,96 | +2,76 % | €5,80 | €6,04 | €5,76 | 72,90K |
| 2026-07-03 | €5,80 | +1,75 % | €5,64 | €5,96 | €5,60 | 90,50K |
| 2026-07-02 | €5,70 | +4,01 % | €5,52 | €5,80 | €5,52 | 79,50K |
| 2026-07-01 | €5,48 | -1,44 % | €5,54 | €5,68 | €5,48 | 21,02K |
| 2026-06-30 | €5,56 | -1,07 % | €5,70 | €5,76 | €5,56 | 13,95K |
| 2026-06-29 | €5,62 | +2,18 % | €5,54 | €5,88 | €5,52 | 61,05K |
| 2026-06-26 | €5,50 | -0,72 % | €5,52 | €5,68 | €5,42 | 12,61K |
| 2026-06-25 | €5,54 | -1,77 % | €5,60 | €5,66 | €5,54 | 35,35K |
| 2026-06-24 | €5,64 | 0,00 % | €5,60 | €5,68 | €5,46 | 37,26K |
| 2026-06-23 | €5,64 | +0,36 % | €5,58 | €5,66 | €5,52 | 27,50K |
| 2026-06-22 | €5,62 | +1,08 % | €5,60 | €5,66 | €5,56 | 22,73K |
| 2026-06-19 | €5,56 | -1,07 % | €5,62 | €5,78 | €5,56 | 35,45K |
| 2026-06-18 | €5,62 | -0,71 % | €5,62 | €5,76 | €5,62 | 26,34K |
| 2026-06-17 | €5,66 | -2,75 % | €5,82 | €5,98 | €5,64 | 63,39K |
| 2026-06-16 | €5,82 | +2,46 % | €5,66 | €5,88 | €5,60 | 42,73K |
| 2026-06-15 | €5,68 | +0,71 % | €5,68 | €5,74 | €5,66 | 8,59K |
| 2026-06-12 | €5,64 | +0,71 % | €5,76 | €5,86 | €5,64 | 54,36K |
| 2026-06-11 | €5,60 | -1,75 % | €5,74 | €5,76 | €5,60 | 50,44K |
| 2026-06-10 | €5,70 | +1,42 % | €5,64 | €5,76 | €5,60 | 40,94K |
| 2026-06-09 | €5,62 | -1,06 % | €5,72 | €5,90 | €5,62 | 95,57K |
| 2026-06-08 | €5,68 | -2,07 % | €5,88 | €5,88 | €5,68 | 44,72K |
| 2026-06-05 | €5,80 | +0,35 % | €5,78 | €5,82 | €5,70 | 27,89K |
| 2026-06-04 | €5,78 | -0,34 % | €6,00 | €6,00 | €5,78 | 18,64K |
| 2026-06-03 | €5,80 | -0,34 % | €6,02 | €6,02 | €5,74 | 34,96K |
| 2026-06-02 | €5,82 | +1,04 % | €5,78 | €6,00 | €5,78 | 49,90K |
| 2026-06-01 | €5,76 | +1,05 % | €5,72 | €5,90 | €5,72 | 46,65K |
| 2026-05-29 | €5,70 | -0,70 % | €5,72 | €5,82 | €5,56 | 68,40K |