Italian Sea Group S.p.A. TISG
MIL · Italien · Langlebige Konsumgüter
€1,13-0,01 (-0,70 %)
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 | €1,13 | -0,70 % | €1,15 | €1,18 | €1,12 | 226,05K |
| 2026-09-30 | €1,14 | +1,96 % | €1,12 | €1,16 | €1,12 | 107,61K |
| 2026-09-29 | €1,12 | -0,88 % | €1,12 | €1,15 | €1,12 | 135,95K |
| 2026-09-28 | €1,13 | -4,07 % | €1,22 | €1,22 | €1,13 | 231,12K |
| 2026-09-25 | €1,18 | -2,00 % | €1,19 | €1,23 | €1,17 | 163,51K |
| 2026-09-24 | €1,20 | +1,01 % | €1,24 | €1,24 | €1,19 | 106,25K |
| 2026-09-23 | €1,19 | -3,41 % | €1,25 | €1,25 | €1,19 | 213,54K |
| 2026-09-22 | €1,23 | -0,81 % | €1,23 | €1,29 | €1,23 | 229,18K |
| 2026-09-21 | €1,24 | +2,48 % | €1,25 | €1,28 | €1,24 | 297,17K |
| 2026-09-18 | €1,21 | -6,91 % | €1,31 | €1,31 | €1,20 | 465,67K |
| 2026-09-17 | €1,30 | +3,17 % | €1,24 | €1,36 | €1,21 | 789,08K |
| 2026-09-16 | €1,26 | +12,28 % | €1,21 | €1,28 | €1,16 | 943,18K |
| 2026-09-15 | €1,12 | +1,08 % | €1,13 | €1,14 | €1,11 | 75,87K |
| 2026-09-14 | €1,11 | -2,28 % | €1,14 | €1,14 | €1,10 | 247,22K |
| 2026-09-11 | €1,14 | +3,45 % | €1,08 | €1,15 | €1,07 | 357,10K |
| 2026-09-10 | €1,10 | -12,70 % | €1,19 | €1,25 | €1,08 | 1,16M |
| 2026-09-09 | €1,26 | -2,48 % | €1,37 | €1,38 | €1,26 | 578,11K |
| 2026-09-08 | €1,29 | +4,03 % | €1,30 | €1,34 | €1,25 | 563,86K |
| 2026-09-07 | €1,24 | -0,80 % | €1,26 | €1,30 | €1,23 | 149,92K |
| 2026-09-04 | €1,25 | -2,19 % | €1,28 | €1,30 | €1,25 | 111,18K |
| 2026-09-03 | €1,28 | +3,06 % | €1,24 | €1,30 | €1,24 | 177,57K |
| 2026-09-02 | €1,24 | -4,46 % | €1,32 | €1,32 | €1,24 | 231,38K |
| 2026-09-01 | €1,30 | +1,25 % | €1,27 | €1,32 | €1,27 | 214,29K |
| 2026-08-31 | €1,28 | -0,31 % | €1,28 | €1,31 | €1,26 | 159,85K |
| 2026-08-28 | €1,29 | +0,63 % | €1,29 | €1,32 | €1,28 | 105,32K |
| 2026-08-27 | €1,28 | -0,62 % | €1,30 | €1,31 | €1,28 | 140,64K |
| 2026-08-26 | €1,29 | -0,46 % | €1,31 | €1,32 | €1,28 | 139,16K |
| 2026-08-25 | €1,29 | -2,27 % | €1,39 | €1,39 | €1,29 | 258,55K |
| 2026-08-24 | €1,32 | +3,28 % | €1,33 | €1,40 | €1,29 | 565,82K |
| 2026-08-21 | €1,28 | +1,42 % | €1,28 | €1,30 | €1,27 | 154,24K |
| 2026-08-20 | €1,26 | +0,96 % | €1,24 | €1,31 | €1,24 | 221,42K |
| 2026-08-19 | €1,25 | -4,28 % | €1,33 | €1,34 | €1,24 | 417,18K |
| 2026-08-18 | €1,31 | -2,68 % | €1,32 | €1,36 | €1,29 | 414,58K |
| 2026-08-17 | €1,34 | -3,72 % | €1,42 | €1,42 | €1,32 | 636,53K |
| 2026-08-14 | €1,40 | -5,55 % | €1,48 | €1,55 | €1,39 | 1,23M |
| 2026-08-13 | €1,48 | +4,82 % | €1,42 | €1,49 | €1,39 | 1,39M |
| 2026-08-12 | €1,41 | -1,26 % | €1,45 | €1,53 | €1,36 | 1,83M |
| 2026-08-11 | €1,43 | +13,88 % | €1,31 | €1,47 | €1,27 | 3,15M |
| 2026-08-10 | €1,25 | +10,58 % | €1,20 | €1,35 | €1,19 | 1,86M |
| 2026-08-07 | €1,13 | +0,53 % | €1,11 | €1,16 | €1,11 | 446,30K |
| 2026-08-06 | €1,13 | +5,42 % | €1,07 | €1,14 | €1,07 | 454,12K |
| 2026-08-05 | €1,07 | -3,78 % | €1,14 | €1,18 | €1,07 | 781,82K |
| 2026-08-04 | €1,11 | +3,15 % | €1,07 | €1,17 | €1,05 | 1,01M |
| 2026-08-03 | €1,08 | -6,42 % | €1,08 | €1,13 | €1,02 | 682,79K |
| 2026-07-31 | €1,15 | -1,54 % | €1,19 | €1,20 | €1,11 | 301,60K |
| 2026-07-30 | €1,17 | -3,78 % | €1,22 | €1,22 | €1,12 | 510,01K |
| 2026-07-29 | €1,22 | -4,85 % | €1,29 | €1,34 | €1,19 | 698,12K |
| 2026-07-28 | €1,28 | +13,10 % | €1,22 | €1,28 | €1,14 | 1,77M |
| 2026-07-27 | €1,13 | +8,65 % | €1,07 | €1,24 | €1,05 | 1,15M |
| 2026-07-24 | €1,04 | +4,42 % | €1,02 | €1,04 | €1,00 | 267,02K |
| 2026-07-23 | €1,00 | -5,32 % | €1,06 | €1,10 | €0,98 | 585,40K |
| 2026-07-22 | €1,05 | +6,05 % | €1,05 | €1,15 | €1,02 | 1,32M |
| 2026-07-21 | €0,99 | -2,75 % | €1,04 | €1,05 | €0,99 | 269,91K |
| 2026-07-20 | €1,02 | +0,39 % | €1,00 | €1,05 | €0,97 | 261,37K |
| 2026-07-17 | €1,02 | -2,50 % | €1,05 | €1,06 | €1,00 | 231,43K |
| 2026-07-16 | €1,04 | -1,70 % | €1,02 | €1,08 | €1,01 | 182,46K |
| 2026-07-15 | €1,06 | +1,34 % | €1,07 | €1,08 | €1,02 | 159,68K |
| 2026-07-14 | €1,05 | +3,16 % | €1,01 | €1,05 | €0,99 | 105,02K |
| 2026-07-13 | €1,01 | -3,24 % | €1,05 | €1,09 | €1,01 | 305,03K |
| 2026-07-10 | €1,05 | +3,56 % | €1,04 | €1,07 | €1,00 | 182,61K |
| 2026-07-09 | €1,01 | -2,69 % | €1,05 | €1,06 | €0,99 | 287,84K |
| 2026-07-08 | €1,04 | -0,57 % | €1,06 | €1,08 | €1,01 | 266,52K |
| 2026-07-07 | €1,05 | -0,95 % | €1,06 | €1,15 | €1,03 | 740,28K |
| 2026-07-06 | €1,06 | +2,33 % | €1,02 | €1,13 | €1,00 | 508,18K |
| 2026-07-03 | €1,03 | +10,26 % | €0,94 | €1,08 | €0,94 | 729,93K |
| 2026-07-02 | €0,94 | -7,33 % | €0,97 | €1,01 | €0,90 | 813,45K |
| 2026-07-01 | €1,01 | -10,78 % | €1,09 | €1,10 | €1,00 | 884,78K |
| 2026-06-30 | €1,13 | +1,43 % | €1,12 | €1,18 | €1,08 | 304,93K |
| 2026-06-29 | €1,12 | +1,27 % | €1,13 | €1,18 | €1,10 | 113,07K |
| 2026-06-26 | €1,10 | -4,34 % | €1,12 | €1,15 | €1,05 | 529,20K |
| 2026-06-25 | €1,15 | -6,04 % | €1,24 | €1,24 | €1,15 | 257,41K |
| 2026-06-24 | €1,23 | +0,49 % | €1,23 | €1,25 | €1,19 | 175,35K |
| 2026-06-23 | €1,22 | -1,61 % | €1,22 | €1,27 | €1,19 | 245,08K |
| 2026-06-22 | €1,24 | -7,19 % | €1,32 | €1,32 | €1,24 | 314,38K |
| 2026-06-19 | €1,34 | -0,89 % | €1,39 | €1,39 | €1,32 | 128,13K |
| 2026-06-18 | €1,35 | +0,90 % | €1,38 | €1,40 | €1,31 | 257,82K |
| 2026-06-17 | €1,34 | -1,76 % | €1,39 | €1,39 | €1,32 | 155,25K |
| 2026-06-16 | €1,36 | -2,16 % | €1,40 | €1,43 | €1,36 | 301,12K |
| 2026-06-15 | €1,39 | -3,07 % | €1,47 | €1,50 | €1,38 | 651,20K |
| 2026-06-12 | €1,43 | -5,03 % | €1,38 | €1,50 | €1,37 | 940,47K |
| 2026-06-11 | €1,51 | +14,05 % | €1,34 | €1,51 | €1,25 | 794,35K |
| 2026-06-10 | €1,32 | -2,65 % | €1,36 | €1,37 | €1,32 | 224,37K |
| 2026-06-09 | €1,36 | -3,13 % | €1,40 | €1,44 | €1,35 | 285,30K |
| 2026-06-08 | €1,40 | -1,82 % | €1,41 | €1,45 | €1,39 | 171,87K |
| 2026-06-05 | €1,43 | -3,51 % | €1,48 | €1,51 | €1,43 | 167,32K |
| 2026-06-04 | €1,48 | -1,85 % | €1,51 | €1,55 | €1,40 | 492,68K |
| 2026-06-03 | €1,51 | -1,69 % | €1,52 | €1,54 | €1,45 | 313,54K |
| 2026-06-02 | €1,54 | -1,16 % | €1,60 | €1,60 | €1,52 | 212,99K |
| 2026-06-01 | €1,55 | +0,91 % | €1,54 | €1,62 | €1,48 | 697,88K |
| 2026-05-29 | €1,54 | +2,67 % | €1,50 | €1,62 | €1,46 | 832,14K |