Tesmec S.p.A. TES
MIL · Italien · Produzierendes Gewerbe
€0,5310-0,01 (-1,67 %)
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 | €0,54 | +0,75 % | €0,54 | €0,56 | €0,54 | 24,99M |
| 2026-09-29 | €0,54 | +4,89 % | €0,52 | €0,54 | €0,51 | 7,39M |
| 2026-09-28 | €0,51 | -1,35 % | €0,52 | €0,52 | €0,50 | 5,69M |
| 2026-09-25 | €0,52 | +0,58 % | €0,53 | €0,53 | €0,51 | 10,70M |
| 2026-09-24 | €0,51 | -0,96 % | €0,53 | €0,54 | €0,51 | 20,08M |
| 2026-09-23 | €0,52 | -1,89 % | €0,54 | €0,54 | €0,50 | 11,64M |
| 2026-09-22 | €0,53 | +1,34 % | €0,53 | €0,54 | €0,52 | 8,57M |
| 2026-09-21 | €0,52 | +3,56 % | €0,52 | €0,53 | €0,50 | 17,64M |
| 2026-09-18 | €0,50 | +0,60 % | €0,51 | €0,52 | €0,49 | 13,69M |
| 2026-09-17 | €0,50 | +7,26 % | €0,47 | €0,50 | €0,47 | 14,03M |
| 2026-09-16 | €0,47 | +2,86 % | €0,46 | €0,47 | €0,44 | 11,64M |
| 2026-09-15 | €0,46 | +1,11 % | €0,45 | €0,46 | €0,44 | 6,80M |
| 2026-09-14 | €0,45 | +2,04 % | €0,45 | €0,45 | €0,42 | 6,64M |
| 2026-09-11 | €0,44 | +0,92 % | €0,44 | €0,45 | €0,43 | 6,37M |
| 2026-09-10 | €0,44 | -3,85 % | €0,45 | €0,46 | €0,43 | 11,64M |
| 2026-09-09 | €0,45 | +3,77 % | €0,44 | €0,47 | €0,43 | 13,48M |
| 2026-09-08 | €0,44 | +0,11 % | €0,44 | €0,44 | €0,43 | 7,38M |
| 2026-09-07 | €0,44 | +7,89 % | €0,41 | €0,44 | €0,41 | 14,39M |
| 2026-09-04 | €0,41 | +0,12 % | €0,41 | €0,41 | €0,40 | 4,28M |
| 2026-09-03 | €0,41 | +7,43 % | €0,38 | €0,41 | €0,38 | 7,28M |
| 2026-09-02 | €0,38 | -1,82 % | €0,39 | €0,39 | €0,38 | 2,92M |
| 2026-09-01 | €0,38 | -3,76 % | €0,40 | €0,40 | €0,38 | 4,52M |
| 2026-08-31 | €0,40 | -0,99 % | €0,40 | €0,40 | €0,40 | 2,38M |
| 2026-08-28 | €0,40 | +1,90 % | €0,41 | €0,41 | €0,39 | 3,87M |
| 2026-08-27 | €0,40 | -3,30 % | €0,41 | €0,42 | €0,39 | 9,78M |
| 2026-08-26 | €0,41 | +3,68 % | €0,39 | €0,42 | €0,39 | 9,34M |
| 2026-08-25 | €0,39 | +4,64 % | €0,38 | €0,40 | €0,38 | 3,57M |
| 2026-08-24 | €0,38 | -0,92 % | €0,39 | €0,39 | €0,37 | 3,73M |
| 2026-08-21 | €0,38 | -5,11 % | €0,40 | €0,40 | €0,38 | 7,05M |
| 2026-08-20 | €0,40 | -0,25 % | €0,41 | €0,41 | €0,40 | 6,31M |
| 2026-08-19 | €0,40 | -2,07 % | €0,41 | €0,42 | €0,38 | 11,33M |
| 2026-08-18 | €0,41 | +1,23 % | €0,41 | €0,42 | €0,40 | 7,11M |
| 2026-08-17 | €0,41 | +1,25 % | €0,41 | €0,41 | €0,40 | 3,33M |
| 2026-08-14 | €0,40 | +1,39 % | €0,40 | €0,41 | €0,39 | 11,52M |
| 2026-08-13 | €0,40 | +2,60 % | €0,39 | €0,40 | €0,38 | 5,08M |
| 2026-08-12 | €0,38 | -1,53 % | €0,39 | €0,39 | €0,38 | 5,32M |
| 2026-08-11 | €0,39 | -2,86 % | €0,41 | €0,41 | €0,38 | 10,38M |
| 2026-08-10 | €0,40 | -7,04 % | €0,44 | €0,46 | €0,40 | 26,57M |
| 2026-08-07 | €0,43 | +3,10 % | €0,43 | €0,45 | €0,42 | 17,53M |
| 2026-08-06 | €0,42 | +7,28 % | €0,40 | €0,44 | €0,38 | 26,66M |
| 2026-08-05 | €0,39 | +17,04 % | €0,34 | €0,40 | €0,34 | 18,87M |
| 2026-08-04 | €0,33 | +1,52 % | €0,34 | €0,34 | €0,32 | 4,65M |
| 2026-08-03 | €0,33 | -1,05 % | €0,34 | €0,34 | €0,32 | 4,49M |
| 2026-07-31 | €0,33 | -2,92 % | €0,35 | €0,35 | €0,33 | 6,89M |
| 2026-07-30 | €0,34 | +9,06 % | €0,32 | €0,35 | €0,31 | 7,15M |
| 2026-07-29 | €0,31 | +1,78 % | €0,31 | €0,31 | €0,30 | 3,83M |
| 2026-07-28 | €0,31 | -5,07 % | €0,32 | €0,33 | €0,30 | 8,07M |
| 2026-07-27 | €0,33 | -5,92 % | €0,35 | €0,36 | €0,32 | 4,71M |
| 2026-07-24 | €0,35 | -0,86 % | €0,36 | €0,37 | €0,34 | 4,37M |
| 2026-07-23 | €0,35 | -3,72 % | €0,35 | €0,37 | €0,35 | 1,80M |
| 2026-07-22 | €0,36 | +1,54 % | €0,35 | €0,37 | €0,35 | 4,44M |
| 2026-07-21 | €0,36 | +3,78 % | €0,34 | €0,37 | €0,33 | 7,62M |
| 2026-07-20 | €0,34 | -3,78 % | €0,36 | €0,37 | €0,34 | 5,05M |
| 2026-07-17 | €0,36 | -6,66 % | €0,37 | €0,38 | €0,35 | 9,04M |
| 2026-07-16 | €0,38 | -1,03 % | €0,39 | €0,39 | €0,37 | 5,68M |
| 2026-07-15 | €0,39 | -2,27 % | €0,40 | €0,41 | €0,39 | 8,80M |
| 2026-07-14 | €0,40 | -3,41 % | €0,41 | €0,41 | €0,39 | 4,81M |
| 2026-07-13 | €0,41 | +0,99 % | €0,40 | €0,42 | €0,39 | 4,56M |
| 2026-07-10 | €0,41 | -0,85 % | €0,41 | €0,42 | €0,40 | 4,00M |
| 2026-07-09 | €0,41 | +6,23 % | €0,40 | €0,41 | €0,39 | 7,51M |
| 2026-07-08 | €0,39 | -2,41 % | €0,39 | €0,40 | €0,38 | 3,09M |
| 2026-07-07 | €0,40 | -3,54 % | €0,41 | €0,42 | €0,37 | 12,91M |
| 2026-07-06 | €0,41 | +1,61 % | €0,40 | €0,42 | €0,39 | 4,02M |
| 2026-07-03 | €0,40 | +2,54 % | €0,40 | €0,41 | €0,39 | 5,01M |
| 2026-07-02 | €0,39 | -8,18 % | €0,42 | €0,44 | €0,39 | 13,26M |
| 2026-07-01 | €0,43 | -1,04 % | €0,44 | €0,44 | €0,42 | 12,41M |
| 2026-06-30 | €0,43 | +4,85 % | €0,42 | €0,44 | €0,41 | 12,64M |
| 2026-06-29 | €0,41 | +7,14 % | €0,39 | €0,42 | €0,38 | 11,74M |
| 2026-06-26 | €0,38 | -4,70 % | €0,41 | €0,41 | €0,36 | 14,03M |
| 2026-06-25 | €0,40 | -4,27 % | €0,43 | €0,43 | €0,40 | 13,19M |
| 2026-06-24 | €0,42 | +3,43 % | €0,41 | €0,44 | €0,40 | 17,83M |
| 2026-06-23 | €0,41 | -0,49 % | €0,40 | €0,42 | €0,38 | 13,55M |
| 2026-06-22 | €0,41 | +3,54 % | €0,41 | €0,43 | €0,40 | 31,50M |
| 2026-06-19 | €0,40 | +7,32 % | €0,37 | €0,40 | €0,37 | 21,05M |
| 2026-06-18 | €0,37 | +10,31 % | €0,33 | €0,37 | €0,33 | 18,52M |
| 2026-06-17 | €0,33 | +0,30 % | €0,34 | €0,34 | €0,32 | 6,86M |
| 2026-06-16 | €0,33 | +2,46 % | €0,34 | €0,34 | €0,32 | 6,37M |
| 2026-06-15 | €0,33 | +1,40 % | €0,34 | €0,35 | €0,32 | 21,86M |
| 2026-06-12 | €0,32 | +13,23 % | €0,29 | €0,32 | €0,28 | 23,65M |
| 2026-06-11 | €0,28 | +5,00 % | €0,27 | €0,29 | €0,26 | 7,43M |
| 2026-06-10 | €0,27 | +9,98 % | €0,24 | €0,27 | €0,24 | 7,42M |
| 2026-06-09 | €0,25 | -1,01 % | €0,25 | €0,25 | €0,24 | 2,86M |
| 2026-06-08 | €0,25 | -0,60 % | €0,25 | €0,26 | €0,24 | 3,82M |
| 2026-06-05 | €0,25 | -4,59 % | €0,27 | €0,27 | €0,25 | 7,48M |
| 2026-06-04 | €0,26 | -5,60 % | €0,27 | €0,28 | €0,25 | 9,56M |
| 2026-06-03 | €0,28 | -4,81 % | €0,29 | €0,29 | €0,27 | 9,48M |
| 2026-06-02 | €0,29 | +5,24 % | €0,29 | €0,30 | €0,28 | 15,09M |
| 2026-06-01 | €0,28 | -2,47 % | €0,28 | €0,29 | €0,27 | 16,23M |
| 2026-05-29 | €0,28 | +6,58 % | €0,27 | €0,29 | €0,27 | 35,46M |
| 2026-05-28 | €0,27 | -1,12 % | €0,28 | €0,28 | €0,26 | 15,28M |