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