Tamburi Investment Partners S.p.A. TIP
MIL · Italien · Finanzen
€8,49-0,26 (-2,97 %)
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 | €8,49 | -2,97 % | €8,75 | €8,75 | €8,49 | 279,53K |
| 2026-09-30 | €8,75 | -0,57 % | €8,84 | €8,95 | €8,73 | 250,00K |
| 2026-09-29 | €8,80 | +0,92 % | €8,78 | €8,85 | €8,75 | 178,89K |
| 2026-09-28 | €8,72 | +0,58 % | €8,63 | €8,81 | €8,63 | 178,33K |
| 2026-09-25 | €8,67 | +0,23 % | €8,68 | €8,74 | €8,65 | 117,34K |
| 2026-09-24 | €8,65 | -1,70 % | €8,75 | €8,80 | €8,65 | 167,04K |
| 2026-09-23 | €8,80 | -1,12 % | €8,95 | €8,95 | €8,76 | 247,48K |
| 2026-09-22 | €8,90 | +1,25 % | €8,85 | €8,96 | €8,80 | 289,32K |
| 2026-09-21 | €8,79 | +1,85 % | €8,74 | €8,86 | €8,64 | 265,16K |
| 2026-09-18 | €8,63 | -0,92 % | €8,78 | €8,78 | €8,61 | 420,41K |
| 2026-09-17 | €8,71 | +0,69 % | €8,66 | €8,79 | €8,65 | 242,06K |
| 2026-09-16 | €8,65 | +0,35 % | €8,69 | €8,76 | €8,54 | 497,68K |
| 2026-09-15 | €8,62 | -2,49 % | €8,90 | €8,99 | €8,45 | 832,42K |
| 2026-09-14 | €8,84 | -8,58 % | €9,62 | €9,63 | €8,83 | 876,00K |
| 2026-09-11 | €9,67 | -0,10 % | €9,60 | €9,75 | €9,60 | 330,78K |
| 2026-09-10 | €9,68 | -0,41 % | €9,70 | €9,85 | €9,62 | 247,31K |
| 2026-09-09 | €9,72 | -1,62 % | €9,92 | €9,92 | €9,72 | 192,01K |
| 2026-09-08 | €9,88 | +0,30 % | €9,85 | €9,92 | €9,76 | 418,68K |
| 2026-09-07 | €9,85 | 0,00 % | €9,86 | €9,90 | €9,78 | 152,18K |
| 2026-09-04 | €9,85 | 0,00 % | €9,86 | €9,93 | €9,82 | 128,30K |
| 2026-09-03 | €9,85 | -0,71 % | €9,96 | €9,96 | €9,82 | 183,32K |
| 2026-09-02 | €9,92 | +1,43 % | €9,87 | €9,99 | €9,77 | 304,57K |
| 2026-09-01 | €9,78 | -0,51 % | €9,85 | €9,85 | €9,69 | 164,84K |
| 2026-08-31 | €9,83 | -0,10 % | €9,86 | €9,87 | €9,77 | 298,14K |
| 2026-08-28 | €9,84 | +0,82 % | €9,82 | €9,87 | €9,81 | 89,38K |
| 2026-08-27 | €9,76 | +0,10 % | €9,70 | €9,78 | €9,67 | 106,51K |
| 2026-08-26 | €9,75 | +0,52 % | €9,82 | €9,85 | €9,72 | 188,32K |
| 2026-08-25 | €9,70 | -0,21 % | €9,76 | €9,83 | €9,70 | 181,17K |
| 2026-08-24 | €9,72 | +0,83 % | €9,60 | €9,79 | €9,60 | 115,84K |
| 2026-08-21 | €9,64 | +0,21 % | €9,60 | €9,69 | €9,56 | 78,86K |
| 2026-08-20 | €9,62 | -0,31 % | €9,60 | €9,65 | €9,56 | 106,36K |
| 2026-08-19 | €9,65 | 0,00 % | €9,63 | €9,68 | €9,59 | 120,69K |
| 2026-08-18 | €9,65 | -0,92 % | €9,70 | €9,74 | €9,65 | 119,52K |
| 2026-08-17 | €9,74 | -0,92 % | €9,83 | €9,87 | €9,74 | 184,45K |
| 2026-08-14 | €9,83 | -0,30 % | €9,84 | €9,94 | €9,78 | 190,17K |
| 2026-08-13 | €9,86 | -0,70 % | €9,90 | €9,99 | €9,82 | 179,88K |
| 2026-08-12 | €9,93 | -0,90 % | €10,02 | €10,10 | €9,93 | 224,85K |
| 2026-08-11 | €10,02 | +1,31 % | €9,88 | €10,16 | €9,88 | 508,27K |
| 2026-08-10 | €9,89 | -0,10 % | €9,98 | €9,98 | €9,83 | 108,13K |
| 2026-08-07 | €9,90 | +0,41 % | €9,88 | €9,96 | €9,85 | 154,56K |
| 2026-08-06 | €9,86 | +0,51 % | €9,85 | €9,96 | €9,85 | 257,57K |
| 2026-08-05 | €9,81 | +1,34 % | €9,71 | €10,08 | €9,68 | 844,86K |
| 2026-08-04 | €9,68 | +0,94 % | €9,61 | €9,72 | €9,55 | 214,90K |
| 2026-08-03 | €9,59 | +2,79 % | €9,34 | €9,61 | €9,34 | 226,78K |
| 2026-07-31 | €9,33 | 0,00 % | €9,35 | €9,53 | €9,32 | 179,64K |
| 2026-07-30 | €9,33 | +0,32 % | €9,33 | €9,40 | €9,27 | 130,18K |
| 2026-07-29 | €9,30 | +0,32 % | €9,27 | €9,41 | €9,23 | 177,93K |
| 2026-07-28 | €9,27 | -0,75 % | €9,49 | €9,49 | €9,13 | 213,82K |
| 2026-07-27 | €9,34 | -0,43 % | €9,40 | €9,43 | €9,26 | 143,11K |
| 2026-07-24 | €9,38 | +0,86 % | €9,26 | €9,38 | €9,26 | 157,38K |
| 2026-07-23 | €9,30 | -1,38 % | €9,33 | €9,39 | €9,28 | 228,78K |
| 2026-07-22 | €9,43 | +0,64 % | €9,45 | €9,45 | €9,32 | 175,99K |
| 2026-07-21 | €9,37 | -0,11 % | €9,33 | €9,42 | €9,31 | 226,57K |
| 2026-07-20 | €9,38 | -0,21 % | €9,37 | €9,46 | €9,33 | 148,90K |
| 2026-07-17 | €9,40 | -2,39 % | €9,46 | €9,54 | €9,36 | 407,34K |
| 2026-07-16 | €9,63 | +1,37 % | €9,50 | €9,63 | €9,45 | 162,19K |
| 2026-07-15 | €9,50 | -0,11 % | €9,44 | €9,55 | €9,44 | 319,42K |
| 2026-07-14 | €9,51 | -1,65 % | €9,66 | €9,66 | €9,41 | 344,72K |
| 2026-07-13 | €9,67 | -0,62 % | €9,71 | €9,86 | €9,60 | 337,46K |
| 2026-07-10 | €9,73 | +1,99 % | €9,61 | €9,82 | €9,50 | 225,79K |
| 2026-07-09 | €9,54 | -0,52 % | €9,60 | €9,73 | €9,42 | 301,16K |
| 2026-07-08 | €9,59 | -1,94 % | €9,71 | €9,71 | €9,53 | 319,67K |
| 2026-07-07 | €9,78 | -0,10 % | €9,79 | €9,81 | €9,64 | 575,48K |
| 2026-07-06 | €9,79 | -3,26 % | €10,00 | €10,12 | €9,76 | 678,38K |
| 2026-07-03 | €10,12 | +6,86 % | €9,51 | €10,22 | €9,35 | 1,27M |
| 2026-07-02 | €9,47 | -0,42 % | €9,72 | €9,95 | €9,41 | 1,57M |
| 2026-07-01 | €9,51 | +8,69 % | €8,82 | €9,56 | €8,78 | 1,18M |
| 2026-06-30 | €8,75 | +0,23 % | €8,74 | €8,88 | €8,73 | 250,70K |
| 2026-06-29 | €8,73 | 0,00 % | €8,75 | €8,83 | €8,71 | 143,35K |
| 2026-06-26 | €8,73 | +0,46 % | €8,60 | €8,82 | €8,60 | 281,17K |
| 2026-06-25 | €8,69 | -1,25 % | €8,85 | €8,86 | €8,67 | 210,21K |
| 2026-06-24 | €8,80 | +1,97 % | €8,66 | €8,80 | €8,60 | 333,14K |
| 2026-06-23 | €8,63 | -0,46 % | €8,63 | €8,72 | €8,45 | 383,19K |
| 2026-06-22 | €8,67 | -4,62 % | €8,89 | €8,97 | €8,56 | 641,76K |
| 2026-06-19 | €9,09 | +0,11 % | €9,08 | €9,15 | €9,01 | 653,57K |
| 2026-06-18 | €9,08 | -1,52 % | €9,27 | €9,27 | €9,02 | 290,91K |
| 2026-06-17 | €9,22 | -0,54 % | €9,28 | €9,32 | €9,17 | 209,67K |
| 2026-06-16 | €9,27 | -1,07 % | €9,46 | €9,46 | €9,26 | 194,79K |
| 2026-06-15 | €9,37 | +1,19 % | €9,31 | €9,51 | €9,30 | 454,86K |
| 2026-06-12 | €9,26 | +2,66 % | €9,19 | €9,32 | €9,11 | 304,98K |
| 2026-06-11 | €9,02 | +0,45 % | €9,00 | €9,20 | €8,94 | 465,11K |
| 2026-06-10 | €8,98 | -3,44 % | €9,28 | €9,28 | €8,96 | 400,52K |
| 2026-06-09 | €9,30 | +7,64 % | €8,74 | €9,39 | €8,70 | 745,41K |
| 2026-06-08 | €8,64 | 0,00 % | €8,59 | €8,73 | €8,51 | 208,15K |
| 2026-06-05 | €8,64 | -1,14 % | €8,77 | €8,77 | €8,61 | 199,87K |
| 2026-06-04 | €8,74 | 0,00 % | €8,73 | €8,83 | €8,73 | 125,96K |
| 2026-06-03 | €8,74 | -2,24 % | €8,93 | €9,04 | €8,72 | 227,68K |
| 2026-06-02 | €8,94 | +0,22 % | €9,00 | €9,18 | €8,93 | 201,77K |
| 2026-06-01 | €8,92 | -0,56 % | €8,90 | €9,07 | €8,89 | 233,66K |
| 2026-05-29 | €8,97 | +0,45 % | €9,00 | €9,00 | €8,88 | 702,17K |