Trevi Finanziaria Industriale S.p.A. TFIN
MIL · Italien · Industriedienstleistungen
€4,86-0,18 (-3,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,04 | -0,69 % | €5,08 | €5,09 | €5,01 | 227,22K |
| 2026-09-29 | €5,07 | +1,70 % | €4,98 | €5,08 | €4,96 | 365,23K |
| 2026-09-28 | €4,99 | +3,14 % | €4,99 | €5,04 | €4,96 | 592,51K |
| 2026-09-25 | €4,84 | +1,64 % | €4,76 | €4,84 | €4,76 | 333,88K |
| 2026-09-24 | €4,76 | +0,85 % | €4,74 | €4,76 | €4,72 | 218,78K |
| 2026-09-23 | €4,72 | 0,00 % | €4,71 | €4,74 | €4,71 | 132,04K |
| 2026-09-22 | €4,72 | 0,00 % | €4,69 | €4,75 | €4,69 | 71,85K |
| 2026-09-21 | €4,72 | -0,46 % | €4,72 | €4,77 | €4,70 | 286,72K |
| 2026-09-18 | €4,74 | +0,55 % | €4,73 | €4,75 | €4,70 | 134,90K |
| 2026-09-17 | €4,72 | +0,13 % | €4,68 | €4,74 | €4,68 | 63,07K |
| 2026-09-16 | €4,71 | +0,86 % | €4,67 | €4,74 | €4,67 | 82,64K |
| 2026-09-15 | €4,67 | -0,85 % | €4,66 | €4,73 | €4,65 | 113,81K |
| 2026-09-14 | €4,71 | 0,00 % | €4,65 | €4,73 | €4,65 | 92,05K |
| 2026-09-11 | €4,71 | +1,33 % | €4,70 | €4,79 | €4,69 | 183,03K |
| 2026-09-10 | €4,65 | -0,17 % | €4,61 | €4,70 | €4,61 | 154,13K |
| 2026-09-09 | €4,66 | -2,35 % | €4,74 | €4,74 | €4,60 | 794,20K |
| 2026-09-08 | €4,77 | +1,45 % | €4,70 | €4,78 | €4,68 | 228,45K |
| 2026-09-07 | €4,70 | +1,16 % | €4,67 | €4,70 | €4,65 | 270,84K |
| 2026-09-04 | €4,65 | -0,21 % | €4,63 | €4,69 | €4,63 | 172,63K |
| 2026-09-03 | €4,66 | +0,34 % | €4,67 | €4,69 | €4,65 | 50,05K |
| 2026-09-02 | €4,64 | 0,00 % | €4,61 | €4,67 | €4,61 | 128,26K |
| 2026-09-01 | €4,64 | +0,39 % | €4,60 | €4,68 | €4,60 | 101,57K |
| 2026-08-31 | €4,62 | -0,39 % | €4,63 | €4,66 | €4,62 | 120,84K |
| 2026-08-28 | €4,64 | -0,77 % | €4,69 | €4,71 | €4,64 | 99,64K |
| 2026-08-27 | €4,68 | -0,26 % | €4,65 | €4,69 | €4,65 | 119,96K |
| 2026-08-26 | €4,69 | +0,43 % | €4,64 | €4,69 | €4,64 | 113,75K |
| 2026-08-25 | €4,67 | +0,60 % | €4,65 | €4,69 | €4,64 | 124,52K |
| 2026-08-24 | €4,64 | -0,13 % | €4,65 | €4,67 | €4,63 | 73,30K |
| 2026-08-21 | €4,65 | +1,00 % | €4,62 | €4,65 | €4,59 | 132,43K |
| 2026-08-20 | €4,60 | 0,00 % | €4,60 | €4,64 | €4,58 | 134,37K |
| 2026-08-19 | €4,60 | -0,04 % | €4,60 | €4,66 | €4,60 | 103,92K |
| 2026-08-18 | €4,60 | -0,82 % | €4,67 | €4,67 | €4,60 | 92,54K |
| 2026-08-17 | €4,64 | +0,43 % | €4,62 | €4,67 | €4,62 | 72,99K |
| 2026-08-14 | €4,62 | -0,22 % | €4,67 | €4,67 | €4,62 | 37,72K |
| 2026-08-13 | €4,63 | +0,09 % | €4,68 | €4,68 | €4,62 | 62,43K |
| 2026-08-12 | €4,63 | +0,13 % | €4,68 | €4,68 | €4,63 | 71,65K |
| 2026-08-11 | €4,62 | -0,39 % | €4,64 | €4,67 | €4,61 | 127,54K |
| 2026-08-10 | €4,64 | -0,17 % | €4,65 | €4,69 | €4,62 | 153,75K |
| 2026-08-07 | €4,65 | -0,21 % | €4,62 | €4,69 | €4,59 | 328,10K |
| 2026-08-06 | €4,66 | +1,84 % | €4,70 | €4,70 | €4,61 | 266,82K |
| 2026-08-05 | €4,57 | +0,70 % | €4,57 | €4,66 | €4,56 | 260,22K |
| 2026-08-04 | €4,54 | -0,44 % | €4,56 | €4,59 | €4,54 | 182,04K |
| 2026-08-03 | €4,56 | +0,22 % | €4,56 | €4,60 | €4,51 | 333,54K |
| 2026-07-31 | €4,55 | -0,22 % | €4,57 | €4,60 | €4,53 | 538,19K |
| 2026-07-30 | €4,56 | +8,26 % | €4,54 | €4,63 | €4,51 | 1,24M |
| 2026-07-29 | €4,21 | +1,01 % | €4,15 | €4,25 | €4,15 | 479,56K |
| 2026-07-28 | €4,17 | -0,05 % | €4,16 | €4,20 | €4,14 | 317,00K |
| 2026-07-27 | €4,17 | 0,00 % | €4,23 | €4,28 | €4,14 | 287,57K |
| 2026-07-24 | €4,17 | +0,77 % | €4,19 | €4,23 | €4,14 | 181,87K |
| 2026-07-23 | €4,14 | -0,81 % | €4,20 | €4,20 | €4,08 | 326,93K |
| 2026-07-22 | €4,17 | -1,79 % | €4,22 | €4,27 | €4,14 | 344,40K |
| 2026-07-21 | €4,25 | -0,75 % | €4,22 | €4,36 | €4,21 | 458,81K |
| 2026-07-20 | €4,28 | +4,44 % | €4,07 | €4,30 | €4,05 | 421,49K |
| 2026-07-17 | €4,10 | -3,76 % | €4,27 | €4,27 | €4,04 | 572,08K |
| 2026-07-16 | €4,26 | +7,79 % | €4,03 | €4,42 | €3,96 | 1,35M |
| 2026-07-15 | €3,95 | -1,15 % | €4,00 | €4,05 | €3,92 | 365,66K |
| 2026-07-14 | €4,00 | -0,40 % | €4,02 | €4,02 | €3,90 | 320,15K |
| 2026-07-13 | €4,01 | +4,15 % | €3,86 | €4,07 | €3,81 | 670,73K |
| 2026-07-10 | €3,85 | +1,05 % | €3,87 | €4,02 | €3,78 | 414,81K |
| 2026-07-09 | €3,81 | +0,58 % | €3,84 | €3,93 | €3,69 | 344,69K |
| 2026-07-08 | €3,79 | -4,39 % | €4,00 | €4,00 | €3,79 | 532,77K |
| 2026-07-07 | €3,97 | -1,00 % | €4,02 | €4,05 | €3,89 | 481,11K |
| 2026-07-06 | €4,01 | -0,84 % | €4,07 | €4,07 | €4,00 | 251,40K |
| 2026-07-03 | €4,04 | +0,50 % | €4,08 | €4,09 | €3,97 | 282,85K |
| 2026-07-02 | €4,02 | -5,01 % | €4,20 | €4,30 | €4,02 | 686,82K |
| 2026-07-01 | €4,23 | +5,27 % | €4,06 | €4,23 | €3,96 | 842,09K |
| 2026-06-30 | €4,02 | +1,77 % | €3,95 | €4,15 | €3,95 | 1,29M |
| 2026-06-29 | €3,95 | +11,64 % | €3,92 | €4,00 | €3,80 | 2,07M |
| 2026-06-26 | €3,54 | +1,09 % | €3,43 | €3,57 | €3,37 | 546,13K |
| 2026-06-25 | €3,50 | +6,00 % | €3,35 | €3,55 | €3,25 | 880,53K |
| 2026-06-24 | €3,30 | -6,14 % | €3,51 | €3,52 | €3,30 | 572,71K |
| 2026-06-23 | €3,52 | -0,34 % | €3,51 | €3,58 | €3,45 | 818,25K |
| 2026-06-22 | €3,53 | -2,75 % | €3,67 | €3,74 | €3,50 | 456,11K |
| 2026-06-19 | €3,63 | +13,08 % | €3,41 | €3,76 | €3,37 | 1,38M |
| 2026-06-18 | €3,21 | -3,20 % | €3,30 | €3,34 | €3,16 | 568,91K |
| 2026-06-17 | €3,32 | -5,53 % | €3,51 | €3,51 | €3,30 | 962,17K |
| 2026-06-16 | €3,51 | -5,59 % | €3,78 | €3,78 | €3,48 | 814,67K |
| 2026-06-15 | €3,72 | +4,15 % | €3,57 | €3,79 | €3,57 | 646,01K |
| 2026-06-12 | €3,57 | +0,62 % | €3,55 | €3,63 | €3,45 | 957,66K |
| 2026-06-11 | €3,55 | -0,45 % | €3,51 | €3,67 | €3,46 | 883,88K |
| 2026-06-10 | €3,56 | +0,45 % | €3,56 | €3,72 | €3,44 | 1,58M |
| 2026-06-09 | €3,55 | +5,09 % | €3,40 | €3,62 | €3,22 | 1,39M |
| 2026-06-08 | €3,38 | +9,53 % | €3,16 | €3,78 | €3,09 | 1,23M |
| 2026-06-05 | €3,08 | +0,52 % | €3,01 | €3,16 | €2,90 | 1,77M |
| 2026-06-04 | €3,07 | -6,48 % | €3,22 | €3,28 | €3,07 | 685,98K |
| 2026-06-03 | €3,28 | +2,10 % | €3,20 | €3,29 | €3,13 | 256,62K |
| 2026-06-02 | €3,21 | -2,93 % | €3,30 | €3,30 | €3,20 | 296,55K |
| 2026-06-01 | €3,31 | -53,78 % | €3,30 | €3,45 | €3,21 | 299,03K |
| 2026-05-29 | €7,16 | -1,59 % | €7,30 | €7,40 | €7,01 | 281,28K |
| 2026-05-28 | €7,27 | +4,83 % | €6,80 | €7,39 | €6,74 | 335,52K |