Telecom Italia S.p.A. TIT
MIL · Italien · Kommunikation
€6,57-0,11 (-1,59 %)
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 | €6,68 | -2,58 % | €6,86 | €6,97 | €6,68 | 120,68M |
| 2026-09-29 | €6,86 | -3,67 % | €7,10 | €7,13 | €6,79 | 11,69M |
| 2026-09-28 | €7,12 | -1,73 % | €7,14 | €7,17 | €6,95 | 6,84M |
| 2026-09-25 | €7,24 | -2,69 % | €7,52 | €7,53 | €7,15 | 8,38M |
| 2026-09-24 | €7,44 | -0,64 % | €7,43 | €7,53 | €7,35 | 10,00M |
| 2026-09-23 | €7,49 | -0,36 % | €7,49 | €7,56 | €7,42 | 11,49M |
| 2026-09-22 | €7,52 | -3,34 % | €7,74 | €7,76 | €7,49 | 14,60M |
| 2026-09-21 | €7,78 | +0,40 % | €7,87 | €7,87 | €7,74 | 14,85M |
| 2026-09-18 | €7,74 | -1,65 % | €7,82 | €7,89 | €7,74 | 85,28M |
| 2026-09-17 | €7,88 | +2,98 % | €7,65 | €7,88 | €7,65 | 16,22M |
| 2026-09-16 | €7,65 | +0,58 % | €7,65 | €7,67 | €7,60 | 7,92M |
| 2026-09-15 | €7,60 | +0,13 % | €7,54 | €7,64 | €7,49 | 6,16M |
| 2026-09-14 | €7,59 | -0,29 % | €7,63 | €7,68 | €7,59 | 4,63M |
| 2026-09-11 | €7,61 | +1,82 % | €7,49 | €7,62 | €7,48 | 11,57M |
| 2026-09-10 | €7,48 | -0,58 % | €7,50 | €7,52 | €7,44 | 13,62M |
| 2026-09-09 | €7,52 | -2,17 % | €7,64 | €7,69 | €7,51 | 9,37M |
| 2026-09-08 | €7,69 | +2,89 % | €7,62 | €7,77 | €7,61 | 16,29M |
| 2026-09-07 | €7,47 | -3,56 % | €7,69 | €7,75 | €7,36 | 14,07M |
| 2026-09-04 | €7,75 | -0,17 % | €7,71 | €7,78 | €7,69 | 8,17M |
| 2026-09-03 | €7,76 | +2,79 % | €7,51 | €7,80 | €7,51 | 10,33M |
| 2026-09-02 | €7,55 | -0,01 % | €7,60 | €7,62 | €7,41 | 10,59M |
| 2026-09-01 | €7,55 | -3,61 % | €7,82 | €7,86 | €7,55 | 7,71M |
| 2026-08-31 | €7,84 | +0,41 % | €7,80 | €7,86 | €7,79 | 9,70M |
| 2026-08-28 | €7,80 | +1,19 % | €7,75 | €7,82 | €7,74 | 6,61M |
| 2026-08-27 | €7,71 | -1,08 % | €7,76 | €7,80 | €7,71 | 5,76M |
| 2026-08-26 | €7,80 | +1,12 % | €7,71 | €7,83 | €7,70 | 6,25M |
| 2026-08-25 | €7,71 | +0,84 % | €7,64 | €7,72 | €7,64 | 4,98M |
| 2026-08-24 | €7,65 | -0,01 % | €7,67 | €7,71 | €7,64 | 4,14M |
| 2026-08-21 | €7,65 | +0,12 % | €7,67 | €7,69 | €7,64 | 6,86M |
| 2026-08-20 | €7,64 | -0,51 % | €7,67 | €7,71 | €7,64 | 4,99M |
| 2026-08-19 | €7,68 | +0,05 % | €7,69 | €7,72 | €7,67 | 4,68M |
| 2026-08-18 | €7,67 | -0,17 % | €7,66 | €7,72 | €7,64 | 3,45M |
| 2026-08-17 | €7,69 | +0,71 % | €7,66 | €7,72 | €7,63 | 5,70M |
| 2026-08-14 | €7,63 | +0,10 % | €7,60 | €7,65 | €7,58 | 4,73M |
| 2026-08-13 | €7,62 | +0,87 % | €7,57 | €7,65 | €7,57 | 5,71M |
| 2026-08-12 | €7,56 | +0,80 % | €7,50 | €7,62 | €7,50 | 8,29M |
| 2026-08-11 | €7,50 | -0,04 % | €7,47 | €7,55 | €7,46 | 7,88M |
| 2026-08-10 | €7,50 | -1,24 % | €7,59 | €7,59 | €7,50 | 6,61M |
| 2026-08-07 | €7,59 | -0,17 % | €7,62 | €7,67 | €7,59 | 7,67M |
| 2026-08-06 | €7,61 | -0,24 % | €7,63 | €7,68 | €7,60 | 5,31M |
| 2026-08-05 | €7,63 | +1,01 % | €7,61 | €7,72 | €7,61 | 9,63M |
| 2026-08-04 | €7,55 | +1,36 % | €7,43 | €7,60 | €7,41 | 7,73M |
| 2026-08-03 | €7,45 | +1,31 % | €7,32 | €7,47 | €7,30 | 10,74M |
| 2026-07-31 | €7,35 | +0,38 % | €7,35 | €7,38 | €7,27 | 11,65M |
| 2026-07-30 | €7,32 | -0,39 % | €7,34 | €7,41 | €7,32 | 13,22M |
| 2026-07-29 | €7,35 | +0,48 % | €7,32 | €7,48 | €7,32 | 13,72M |
| 2026-07-28 | €7,32 | -0,42 % | €7,36 | €7,43 | €7,31 | 10,35M |
| 2026-07-27 | €7,35 | +0,29 % | €7,39 | €7,45 | €7,32 | 14,24M |
| 2026-07-24 | €7,33 | -2,67 % | €7,53 | €7,59 | €7,33 | 21,48M |
| 2026-07-23 | €7,53 | -0,67 % | €7,58 | €7,64 | €7,52 | 23,27M |
| 2026-07-22 | €7,58 | -0,25 % | €7,56 | €7,68 | €7,56 | 21,73M |
| 2026-07-21 | €7,60 | -0,81 % | €7,64 | €7,73 | €7,60 | 15,94M |
| 2026-07-20 | €7,66 | -2,36 % | €7,79 | €7,82 | €7,66 | 17,17M |
| 2026-07-17 | €7,85 | +0,67 % | €7,74 | €7,88 | €7,74 | 10,31M |
| 2026-07-16 | €7,80 | -1,55 % | €7,93 | €7,94 | €7,72 | 9,60M |
| 2026-07-15 | €7,92 | -0,59 % | €7,93 | €7,97 | €7,90 | 10,31M |
| 2026-07-14 | €7,97 | -0,74 % | €8,00 | €8,03 | €7,95 | 7,83M |
| 2026-07-13 | €8,02 | +0,40 % | €7,99 | €8,05 | €7,97 | 3,93M |
| 2026-07-10 | €7,99 | -0,44 % | €8,05 | €8,06 | €7,98 | 4,45M |
| 2026-07-09 | €8,03 | -0,48 % | €8,08 | €8,08 | €7,96 | 8,31M |
| 2026-07-08 | €8,07 | +0,82 % | €8,00 | €8,07 | €7,95 | 10,18M |
| 2026-07-07 | €8,00 | -0,65 % | €8,04 | €8,15 | €8,00 | 7,21M |
| 2026-07-06 | €8,05 | -0,91 % | €8,11 | €8,16 | €8,01 | 11,67M |
| 2026-07-03 | €8,13 | -0,11 % | €8,14 | €8,19 | €8,12 | 4,42M |
| 2026-07-02 | €8,14 | -0,05 % | €8,10 | €8,18 | €8,10 | 10,19M |
| 2026-07-01 | €8,14 | +2,27 % | €7,95 | €8,14 | €7,92 | 11,31M |
| 2026-06-30 | €7,96 | -0,36 % | €8,06 | €8,10 | €7,94 | 10,34M |
| 2026-06-29 | €7,99 | -0,65 % | €8,03 | €8,09 | €7,99 | 6,36M |
| 2026-06-26 | €8,04 | +0,87 % | €7,93 | €8,06 | €7,89 | 9,24M |
| 2026-06-25 | €7,97 | +0,23 % | €7,99 | €8,01 | €7,93 | 14,15M |
| 2026-06-24 | €7,95 | +1,99 % | €7,70 | €7,95 | €7,70 | 8,81M |
| 2026-06-23 | €7,80 | +0,24 % | €7,72 | €7,83 | €7,65 | 8,16M |
| 2026-06-22 | €7,78 | -1,51 % | €7,90 | €7,91 | €7,70 | 15,54M |
| 2026-06-19 | €7,90 | +0,56 % | €7,88 | €8,01 | €7,86 | 24,25M |
| 2026-06-18 | €7,85 | -1,96 % | €8,02 | €8,04 | €7,79 | 12,93M |
| 2026-06-17 | €8,01 | +0,28 % | €8,00 | €8,02 | €7,86 | 10,14M |
| 2026-06-16 | €7,99 | +1,54 % | €7,83 | €8,00 | €7,82 | 12,91M |
| 2026-06-15 | €7,87 | -0,24 % | €8,05 | €8,06 | €7,84 | 8,30M |
| 2026-06-12 | €7,89 | +3,22 % | €7,67 | €7,90 | €7,67 | 15,00M |
| 2026-06-11 | €7,64 | -0,42 % | €7,65 | €7,74 | €7,64 | 15,57M |
| 2026-06-10 | €7,67 | +1,80 % | €7,57 | €7,71 | €7,56 | 13,04M |
| 2026-06-09 | €7,54 | +0,53 % | €7,50 | €7,69 | €7,50 | 18,18M |
| 2026-06-08 | €7,50 | +1,93 % | €7,30 | €7,50 | €7,29 | 8,50M |
| 2026-06-05 | €7,35 | +0,33 % | €7,30 | €7,39 | €7,30 | 7,25M |
| 2026-06-04 | €7,33 | +0,71 % | €7,24 | €7,39 | €7,23 | 11,45M |
| 2026-06-03 | €7,28 | -0,44 % | €7,30 | €7,36 | €7,28 | 7,74M |
| 2026-06-02 | €7,31 | -0,11 % | €7,30 | €7,39 | €7,30 | 5,26M |
| 2026-06-01 | €7,32 | +0,41 % | €7,26 | €7,36 | €7,26 | 9,43M |
| 2026-05-29 | €7,29 | +1,22 % | €7,23 | €7,31 | €7,22 | 12,97M |
| 2026-05-28 | €7,20 | -0,11 % | €7,19 | €7,22 | €7,17 | 4,94M |