TPS S.p.A. TPS
MIL · Italien · Kommerzielle Dienstleistungen
€8,15-0,05 (-0,61 %)
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 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-09-29 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 500 |
| 2026-09-28 | €8,20 | +1,23 % | €8,20 | €8,20 | €8,20 | 500 |
| 2026-09-25 | €8,10 | -2,41 % | €8,15 | €8,15 | €8,10 | 1,50K |
| 2026-09-24 | €8,30 | -1,19 % | €8,30 | €8,30 | €8,30 | 1,50K |
| 2026-09-23 | €8,40 | -1,18 % | €8,40 | €8,40 | €8,40 | 1,00K |
| 2026-09-22 | €8,50 | 0,00 % | €8,50 | €8,60 | €8,50 | 3,00K |
| 2026-09-21 | €8,50 | -0,58 % | €8,50 | €8,50 | €8,50 | 2,00K |
| 2026-09-18 | €8,55 | -1,72 % | €8,55 | €8,55 | €8,55 | 500 |
| 2026-09-17 | €8,70 | +9,43 % | €8,00 | €8,75 | €8,00 | 28,50K |
| 2026-09-16 | €7,95 | -3,05 % | €7,95 | €7,95 | €7,95 | 500 |
| 2026-09-15 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-09-14 | €8,20 | +1,86 % | €8,15 | €8,20 | €8,15 | 1,50K |
| 2026-09-11 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 0 |
| 2026-09-10 | €8,05 | -1,23 % | €8,00 | €8,05 | €7,85 | 4,50K |
| 2026-09-09 | €8,15 | +3,16 % | €7,90 | €8,15 | €7,90 | 2,00K |
| 2026-09-08 | €7,90 | -1,25 % | €7,90 | €7,90 | €7,90 | 500 |
| 2026-09-07 | €8,00 | -1,84 % | €8,00 | €8,00 | €8,00 | 500 |
| 2026-09-04 | €8,15 | +1,87 % | €8,05 | €8,15 | €8,05 | 2,00K |
| 2026-09-03 | €8,00 | +3,23 % | €7,85 | €8,00 | €7,85 | 6,00K |
| 2026-09-02 | €7,75 | 0,00 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-09-01 | €7,75 | 0,00 % | €7,75 | €7,75 | €7,75 | 1,00K |
| 2026-08-31 | €7,75 | +1,97 % | €7,75 | €7,75 | €7,75 | 500 |
| 2026-08-28 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 500 |
| 2026-08-27 | €7,60 | 0,00 % | €7,45 | €7,60 | €7,40 | 2,50K |
| 2026-08-26 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-08-25 | €7,60 | -1,30 % | €7,60 | €7,60 | €7,50 | 4,50K |
| 2026-08-24 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,70 | 0 |
| 2026-08-21 | €7,70 | +1,32 % | €7,65 | €7,70 | €7,65 | 1,50K |
| 2026-08-20 | €7,60 | -3,18 % | €7,65 | €7,75 | €7,60 | 11,00K |
| 2026-08-19 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-18 | €7,85 | -1,88 % | €7,80 | €7,85 | €7,60 | 6,00K |
| 2026-08-17 | €8,00 | 0,00 % | €8,00 | €8,00 | €8,00 | 0 |
| 2026-08-14 | €8,00 | +2,56 % | €7,90 | €8,00 | €7,90 | 2,50K |
| 2026-08-13 | €7,80 | -2,50 % | €7,85 | €7,85 | €7,80 | 1,50K |
| 2026-08-12 | €8,00 | 0,00 % | €8,00 | €8,00 | €8,00 | 500 |
| 2026-08-11 | €8,00 | +2,56 % | €7,70 | €8,05 | €7,60 | 9,50K |
| 2026-08-10 | €7,80 | 0,00 % | €7,65 | €7,80 | €7,55 | 4,00K |
| 2026-08-07 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-08-06 | €7,80 | 0,00 % | €7,60 | €7,80 | €7,60 | 3,00K |
| 2026-08-05 | €7,80 | +1,96 % | €7,65 | €7,80 | €7,60 | 1,50K |
| 2026-08-04 | €7,65 | -3,77 % | €8,00 | €8,00 | €7,65 | 3,50K |
| 2026-08-03 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-31 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-30 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-07-29 | €7,95 | +1,92 % | €7,65 | €8,00 | €7,60 | 16,00K |
| 2026-07-28 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-07-27 | €7,80 | -6,02 % | €8,10 | €8,10 | €7,70 | 12,50K |
| 2026-07-24 | €8,30 | 0,00 % | €8,30 | €8,30 | €8,30 | 1,00K |
| 2026-07-23 | €8,30 | 0,00 % | €8,30 | €8,30 | €8,25 | 2,00K |
| 2026-07-22 | €8,30 | +1,22 % | €8,30 | €8,30 | €8,30 | 500 |
| 2026-07-21 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-07-20 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 0 |
| 2026-07-17 | €8,20 | -0,61 % | €8,20 | €8,20 | €8,20 | 500 |
| 2026-07-16 | €8,25 | -2,37 % | €8,25 | €8,25 | €8,25 | 500 |
| 2026-07-15 | €8,45 | 0,00 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-14 | €8,45 | 0,00 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-13 | €8,45 | 0,00 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-10 | €8,45 | 0,00 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-09 | €8,45 | 0,00 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-07-08 | €8,45 | +1,20 % | €8,45 | €8,45 | €8,45 | 500 |
| 2026-07-07 | €8,35 | 0,00 % | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-06 | €8,35 | 0,00 % | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-03 | €8,35 | 0,00 % | €8,35 | €8,35 | €8,35 | 0 |
| 2026-07-02 | €8,35 | +1,83 % | €8,30 | €8,35 | €8,10 | 3,00K |
| 2026-07-01 | €8,20 | -1,20 % | €8,25 | €8,25 | €8,20 | 1,50K |
| 2026-06-30 | €8,30 | 0,00 % | €8,30 | €8,30 | €8,30 | 0 |
| 2026-06-29 | €8,30 | -2,35 % | €8,30 | €8,30 | €8,30 | 1,00K |
| 2026-06-26 | €8,50 | +0,59 % | €8,45 | €8,50 | €8,30 | 8,50K |
| 2026-06-25 | €8,45 | +1,20 % | €8,40 | €8,45 | €8,40 | 1,00K |
| 2026-06-24 | €8,35 | 0,00 % | €8,35 | €8,35 | €8,35 | 0 |
| 2026-06-23 | €8,35 | -1,76 % | €8,35 | €8,35 | €8,35 | 500 |
| 2026-06-22 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,50 | 500 |
| 2026-06-19 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,50 | 1,00K |
| 2026-06-18 | €8,50 | +1,19 % | €8,50 | €8,50 | €8,50 | 1,00K |
| 2026-06-17 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-16 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-15 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,40 | 0 |
| 2026-06-12 | €8,40 | -1,18 % | €8,50 | €8,60 | €8,40 | 6,00K |
| 2026-06-11 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,50 | 10,50K |
| 2026-06-10 | €8,50 | -1,16 % | €8,50 | €8,55 | €8,50 | 11,50K |
| 2026-06-09 | €8,60 | +2,99 % | €8,40 | €8,60 | €8,35 | 14,50K |
| 2026-06-08 | €8,35 | +2,45 % | €8,25 | €8,35 | €8,25 | 1,00K |
| 2026-06-05 | €8,15 | -2,40 % | €8,45 | €8,45 | €8,15 | 3,50K |
| 2026-06-04 | €8,35 | +1,83 % | €8,35 | €8,35 | €8,35 | 500 |
| 2026-06-03 | €8,20 | +0,61 % | €8,25 | €8,40 | €8,20 | 4,50K |
| 2026-06-02 | €8,15 | +1,87 % | €8,00 | €8,15 | €8,00 | 4,00K |
| 2026-06-01 | €8,00 | +0,63 % | €8,00 | €8,00 | €8,00 | 6,00K |
| 2026-05-29 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-05-28 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |