Telesia SpA TLS
MIL · Italien · Kommerzielle Dienstleistungen
€3,540,00 (0,00 %)
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 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-09-29 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-09-28 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-09-25 | €3,54 | +3,51 % | €3,50 | €3,54 | €3,40 | 1,35K |
| 2026-09-24 | €3,42 | -2,84 % | €3,40 | €3,50 | €3,40 | 3,90K |
| 2026-09-23 | €3,52 | 0,00 % | €3,52 | €3,52 | €3,52 | 0 |
| 2026-09-22 | €3,52 | +1,73 % | €3,52 | €3,52 | €3,52 | 150 |
| 2026-09-21 | €3,46 | +1,76 % | €3,52 | €3,52 | €3,46 | 2,70K |
| 2026-09-18 | €3,40 | -5,03 % | €3,46 | €3,50 | €3,40 | 1,50K |
| 2026-09-17 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-16 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-15 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-14 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-11 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-10 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-09 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-08 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-07 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-04 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-03 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-09-02 | €3,58 | -0,56 % | €3,44 | €3,60 | €3,44 | 1,80K |
| 2026-09-01 | €3,60 | -1,10 % | €3,50 | €3,64 | €3,46 | 1,95K |
| 2026-08-31 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-08-28 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-08-27 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-08-26 | €3,64 | +1,68 % | €3,54 | €3,66 | €3,44 | 3,60K |
| 2026-08-25 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-24 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-21 | €3,58 | -0,56 % | €3,40 | €3,58 | €3,40 | 300 |
| 2026-08-20 | €3,60 | +5,88 % | €3,40 | €3,60 | €3,40 | 1,35K |
| 2026-08-19 | €3,40 | -6,59 % | €3,60 | €3,60 | €3,40 | 2,55K |
| 2026-08-18 | €3,64 | +1,68 % | €3,40 | €3,64 | €3,40 | 3,15K |
| 2026-08-17 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-14 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-13 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-12 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-11 | €3,58 | 0,00 % | €3,48 | €3,58 | €3,48 | 300 |
| 2026-08-10 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-07 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-08-06 | €3,58 | +0,56 % | €3,58 | €3,58 | €3,58 | 150 |
| 2026-08-05 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-04 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-03 | €3,56 | +4,71 % | €3,56 | €3,56 | €3,56 | 1,50K |
| 2026-07-31 | €3,40 | -6,59 % | €3,40 | €3,40 | €3,40 | 300 |
| 2026-07-30 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-29 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-28 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-27 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-24 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-23 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-22 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-21 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-20 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-17 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-16 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-15 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-14 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-13 | €3,64 | 0,00 % | €3,48 | €3,64 | €3,48 | 1,20K |
| 2026-07-10 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-09 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-08 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-07 | €3,64 | +1,11 % | €3,50 | €3,64 | €3,50 | 1,50K |
| 2026-07-06 | €3,60 | -1,10 % | €3,48 | €3,60 | €3,48 | 2,10K |
| 2026-07-03 | €3,64 | 0,00 % | €3,54 | €3,64 | €3,54 | 300 |
| 2026-07-02 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-01 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-06-30 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-06-29 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-06-26 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-06-25 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-06-24 | €3,64 | -0,55 % | €3,54 | €3,64 | €3,54 | 1,35K |
| 2026-06-23 | €3,66 | +2,23 % | €3,62 | €3,66 | €3,62 | 600 |
| 2026-06-22 | €3,58 | 0,00 % | €3,54 | €3,58 | €3,38 | 3,60K |
| 2026-06-19 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-18 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 450 |
| 2026-06-17 | €3,58 | -2,19 % | €3,66 | €3,66 | €3,58 | 750 |
| 2026-06-16 | €3,66 | +1,67 % | €3,54 | €3,66 | €3,44 | 3,60K |
| 2026-06-15 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-06-12 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-06-11 | €3,60 | 0,00 % | €3,54 | €3,60 | €3,54 | 1,50K |
| 2026-06-10 | €3,60 | +2,27 % | €3,44 | €3,60 | €3,44 | 3,00K |
| 2026-06-09 | €3,52 | -3,30 % | €3,54 | €3,54 | €3,52 | 1,50K |
| 2026-06-08 | €3,64 | -0,55 % | €3,64 | €3,64 | €3,64 | 750 |
| 2026-06-05 | €3,66 | +0,55 % | €3,66 | €3,66 | €3,66 | 750 |
| 2026-06-04 | €3,64 | -1,09 % | €3,54 | €3,64 | €3,54 | 300 |
| 2026-06-03 | €3,68 | +2,79 % | €3,68 | €3,68 | €3,68 | 600 |
| 2026-06-02 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 600 |
| 2026-06-01 | €3,58 | -1,10 % | €3,54 | €3,58 | €3,50 | 1,65K |
| 2026-05-29 | €3,62 | 0,00 % | €3,62 | €3,62 | €3,62 | 0 |
| 2026-05-28 | €3,62 | 0,00 % | €3,62 | €3,62 | €3,62 | 0 |