Tenax International S.p.A TNX
MIL · Italien · Produzierendes Gewerbe
€0,6150-0,06 (-8,89 %)
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 | €0,62 | -8,89 % | €0,67 | €0,67 | €0,62 | 22,40K |
| 2026-09-30 | €0,68 | -3,57 % | €0,71 | €0,73 | €0,68 | 20,30K |
| 2026-09-29 | €0,70 | 0,00 % | €0,69 | €0,70 | €0,69 | 3,50K |
| 2026-09-28 | €0,70 | -5,41 % | €0,71 | €0,71 | €0,70 | 7,00K |
| 2026-09-25 | €0,74 | -0,67 % | €0,75 | €0,75 | €0,74 | 19,60K |
| 2026-09-24 | €0,75 | -2,61 % | €0,75 | €0,75 | €0,75 | 3,50K |
| 2026-09-23 | €0,76 | -4,38 % | €0,77 | €0,77 | €0,76 | 7,70K |
| 2026-09-22 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-09-21 | €0,80 | +3,23 % | €0,80 | €0,80 | €0,80 | 700 |
| 2026-09-18 | €0,77 | -4,32 % | €0,77 | €0,77 | €0,77 | 700 |
| 2026-09-17 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-16 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-15 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 1,40K |
| 2026-09-14 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-11 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-09-10 | €0,81 | +1,25 % | €0,81 | €0,81 | €0,81 | 1,40K |
| 2026-09-09 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-09-08 | €0,80 | +1,91 % | €0,80 | €0,80 | €0,80 | 1,40K |
| 2026-09-07 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 0 |
| 2026-09-04 | €0,79 | -4,27 % | €0,79 | €0,79 | €0,79 | 5,60K |
| 2026-09-03 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-02 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-01 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 0 |
| 2026-08-31 | €0,82 | +0,61 % | €0,82 | €0,82 | €0,82 | 700 |
| 2026-08-28 | €0,81 | -0,61 % | €0,81 | €0,81 | €0,81 | 3,50K |
| 2026-08-27 | €0,82 | -2,96 % | €0,82 | €0,82 | €0,82 | 8,40K |
| 2026-08-26 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-25 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-24 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-21 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-20 | €0,85 | +1,81 % | €0,85 | €0,85 | €0,85 | 700 |
| 2026-08-19 | €0,83 | -1,78 % | €0,83 | €0,83 | €0,83 | 1,40K |
| 2026-08-18 | €0,85 | -0,59 % | €0,83 | €0,85 | €0,83 | 4,90K |
| 2026-08-17 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-08-14 | €0,85 | -1,16 % | €0,85 | €0,85 | €0,85 | 2,80K |
| 2026-08-13 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-08-12 | €0,86 | -1,15 % | €0,89 | €0,89 | €0,86 | 6,30K |
| 2026-08-11 | €0,87 | +3,57 % | €0,83 | €0,89 | €0,80 | 20,30K |
| 2026-08-10 | €0,84 | +1,20 % | €0,83 | €0,84 | €0,83 | 6,30K |
| 2026-08-07 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 0 |
| 2026-08-06 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 700 |
| 2026-08-05 | €0,83 | +0,61 % | €0,83 | €0,83 | €0,83 | 3,50K |
| 2026-08-04 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 0 |
| 2026-08-03 | €0,82 | -0,60 % | €0,85 | €0,85 | €0,80 | 11,90K |
| 2026-07-31 | €0,83 | -7,78 % | €0,88 | €0,88 | €0,83 | 9,10K |
| 2026-07-30 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-07-29 | €0,90 | -1,10 % | €0,90 | €0,90 | €0,90 | 2,80K |
| 2026-07-28 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-07-27 | €0,91 | -2,15 % | €0,91 | €0,91 | €0,90 | 4,90K |
| 2026-07-24 | €0,93 | -1,06 % | €0,94 | €0,94 | €0,91 | 4,20K |
| 2026-07-23 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-07-22 | €0,94 | +0,53 % | €0,93 | €0,94 | €0,93 | 1,40K |
| 2026-07-21 | €0,94 | -3,61 % | €0,94 | €0,94 | €0,94 | 7,70K |
| 2026-07-20 | €0,97 | -5,83 % | €1,02 | €1,02 | €0,92 | 30,80K |
| 2026-07-17 | €1,03 | -5,50 % | €1,05 | €1,05 | €1,03 | 2,10K |
| 2026-07-16 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-15 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-14 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,09 | 0 |
| 2026-07-13 | €1,09 | -0,91 % | €1,11 | €1,11 | €1,06 | 6,30K |
| 2026-07-10 | €1,10 | -3,51 % | €1,12 | €1,12 | €1,10 | 3,50K |
| 2026-07-09 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-08 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-07 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-06 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-03 | €1,14 | 0,00 % | €1,14 | €1,14 | €1,14 | 0 |
| 2026-07-02 | €1,14 | -0,87 % | €1,14 | €1,14 | €1,14 | 700 |
| 2026-07-01 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-30 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-29 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-26 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-25 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 2,80K |
| 2026-06-24 | €1,15 | -3,36 % | €1,15 | €1,15 | €1,15 | 700 |
| 2026-06-23 | €1,19 | 0,00 % | €1,19 | €1,19 | €1,19 | 0 |
| 2026-06-22 | €1,19 | +3,48 % | €1,15 | €1,19 | €1,15 | 4,20K |
| 2026-06-19 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-18 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-06-17 | €1,15 | -1,71 % | €1,17 | €1,17 | €1,15 | 2,10K |
| 2026-06-16 | €1,17 | -1,68 % | €1,17 | €1,17 | €1,16 | 2,80K |
| 2026-06-15 | €1,19 | 0,00 % | €1,19 | €1,19 | €1,19 | 0 |
| 2026-06-12 | €1,19 | -0,83 % | €1,19 | €1,19 | €1,19 | 2,10K |
| 2026-06-11 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-10 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 2,10K |
| 2026-06-09 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-08 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-06-05 | €1,20 | -3,23 % | €1,19 | €1,20 | €1,19 | 1,40K |
| 2026-06-04 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-03 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-02 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,24 | 0 |
| 2026-06-01 | €1,24 | 0,00 % | €1,26 | €1,26 | €1,22 | 4,90K |
| 2026-05-29 | €1,24 | +2,48 % | €1,22 | €1,24 | €1,21 | 4,90K |