Vimi Fasteners SpA VIM
MIL · Italien · Produzierendes Gewerbe
€1,420,00 (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 | €1,42 | -2,07 % | €1,43 | €1,43 | €1,39 | 15,00K |
| 2026-09-29 | €1,45 | -1,36 % | €1,45 | €1,45 | €1,45 | 2,00K |
| 2026-09-28 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-25 | €1,47 | 0,00 % | €1,47 | €1,47 | €1,47 | 0 |
| 2026-09-24 | €1,47 | -2,00 % | €1,47 | €1,47 | €1,47 | 2,00K |
| 2026-09-23 | €1,50 | +4,17 % | €1,46 | €1,50 | €1,46 | 3,50K |
| 2026-09-22 | €1,44 | +1,41 % | €1,42 | €1,44 | €1,42 | 1,00K |
| 2026-09-21 | €1,42 | 0,00 % | €1,42 | €1,42 | €1,41 | 13,00K |
| 2026-09-18 | €1,42 | -3,40 % | €1,44 | €1,47 | €1,41 | 12,50K |
| 2026-09-17 | €1,47 | +4,26 % | €1,43 | €1,47 | €1,38 | 11,00K |
| 2026-09-16 | €1,41 | -2,08 % | €1,43 | €1,45 | €1,41 | 9,50K |
| 2026-09-15 | €1,44 | -0,69 % | €1,47 | €1,47 | €1,42 | 27,50K |
| 2026-09-14 | €1,45 | -2,68 % | €1,50 | €1,50 | €1,45 | 12,50K |
| 2026-09-11 | €1,49 | -2,61 % | €1,49 | €1,50 | €1,47 | 13,00K |
| 2026-09-10 | €1,53 | +3,38 % | €1,50 | €1,53 | €1,50 | 4,50K |
| 2026-09-09 | €1,48 | -2,63 % | €1,48 | €1,48 | €1,48 | 1,50K |
| 2026-09-08 | €1,52 | -0,65 % | €1,52 | €1,52 | €1,52 | 3,00K |
| 2026-09-07 | €1,53 | -1,92 % | €1,54 | €1,56 | €1,50 | 19,00K |
| 2026-09-04 | €1,56 | +4,70 % | €1,49 | €1,56 | €1,49 | 10,50K |
| 2026-09-03 | €1,49 | -1,32 % | €1,51 | €1,51 | €1,46 | 19,00K |
| 2026-09-02 | €1,51 | -6,21 % | €1,58 | €1,58 | €1,48 | 35,50K |
| 2026-09-01 | €1,61 | -9,04 % | €1,76 | €1,76 | €1,58 | 67,50K |
| 2026-08-31 | €1,77 | +1,14 % | €1,79 | €1,82 | €1,74 | 24,50K |
| 2026-08-28 | €1,75 | +1,16 % | €1,72 | €1,81 | €1,62 | 67,50K |
| 2026-08-27 | €1,73 | -4,42 % | €1,80 | €1,82 | €1,73 | 19,00K |
| 2026-08-26 | €1,81 | +2,84 % | €1,77 | €1,90 | €1,77 | 112,50K |
| 2026-08-25 | €1,76 | +6,02 % | €1,69 | €1,85 | €1,69 | 143,00K |
| 2026-08-24 | €1,66 | +5,73 % | €1,60 | €1,67 | €1,60 | 19,50K |
| 2026-08-21 | €1,57 | +0,64 % | €1,53 | €1,57 | €1,53 | 6,00K |
| 2026-08-20 | €1,56 | -4,29 % | €1,60 | €1,60 | €1,56 | 8,00K |
| 2026-08-19 | €1,63 | 0,00 % | €1,64 | €1,64 | €1,61 | 7,00K |
| 2026-08-18 | €1,63 | +1,24 % | €1,63 | €1,64 | €1,54 | 26,50K |
| 2026-08-17 | €1,61 | +1,90 % | €1,66 | €1,70 | €1,60 | 16,50K |
| 2026-08-14 | €1,58 | -8,14 % | €1,70 | €1,70 | €1,55 | 60,00K |
| 2026-08-13 | €1,72 | -3,37 % | €1,74 | €1,88 | €1,71 | 55,50K |
| 2026-08-12 | €1,78 | -1,11 % | €1,76 | €1,86 | €1,65 | 133,00K |
| 2026-08-11 | €1,80 | +16,88 % | €1,54 | €1,89 | €1,54 | 309,00K |
| 2026-08-10 | €1,54 | +16,67 % | €1,32 | €1,60 | €1,32 | 75,50K |
| 2026-08-07 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 500 |
| 2026-08-06 | €1,32 | +4,76 % | €1,24 | €1,36 | €1,24 | 71,50K |
| 2026-08-05 | €1,26 | 0,00 % | €1,24 | €1,26 | €1,24 | 9,50K |
| 2026-08-04 | €1,26 | -1,56 % | €1,28 | €1,28 | €1,22 | 9,00K |
| 2026-08-03 | €1,28 | +1,59 % | €1,28 | €1,28 | €1,28 | 2,00K |
| 2026-07-31 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-30 | €1,26 | +3,28 % | €1,24 | €1,26 | €1,24 | 4,50K |
| 2026-07-29 | €1,22 | -2,40 % | €1,22 | €1,22 | €1,22 | 2,00K |
| 2026-07-28 | €1,25 | -2,34 % | €1,27 | €1,27 | €1,25 | 10,00K |
| 2026-07-27 | €1,28 | 0,00 % | €1,28 | €1,28 | €1,28 | 0 |
| 2026-07-24 | €1,28 | 0,00 % | €1,28 | €1,28 | €1,28 | 12,00K |
| 2026-07-23 | €1,28 | -3,03 % | €1,30 | €1,30 | €1,25 | 21,50K |
| 2026-07-22 | €1,32 | +1,54 % | €1,28 | €1,32 | €1,28 | 6,50K |
| 2026-07-21 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-07-20 | €1,30 | -1,52 % | €1,30 | €1,30 | €1,30 | 4,00K |
| 2026-07-17 | €1,32 | -0,75 % | €1,35 | €1,35 | €1,32 | 4,00K |
| 2026-07-16 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-07-15 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-07-14 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-07-13 | €1,33 | +0,76 % | €1,33 | €1,33 | €1,33 | 3,00K |
| 2026-07-10 | €1,32 | +1,54 % | €1,32 | €1,32 | €1,32 | 1,50K |
| 2026-07-09 | €1,30 | 0,00 % | €1,31 | €1,31 | €1,18 | 38,50K |
| 2026-07-08 | €1,30 | -2,99 % | €1,34 | €1,34 | €1,28 | 5,50K |
| 2026-07-07 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-07-06 | €1,34 | +0,75 % | €1,30 | €1,37 | €1,30 | 9,50K |
| 2026-07-03 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-07-02 | €1,33 | -0,75 % | €1,33 | €1,33 | €1,31 | 4,00K |
| 2026-07-01 | €1,34 | -0,74 % | €1,32 | €1,34 | €1,31 | 7,00K |
| 2026-06-30 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,35 | 0 |
| 2026-06-29 | €1,35 | +4,65 % | €1,31 | €1,41 | €1,31 | 9,50K |
| 2026-06-26 | €1,29 | -5,84 % | €1,34 | €1,34 | €1,28 | 11,50K |
| 2026-06-25 | €1,37 | +1,48 % | €1,37 | €1,37 | €1,37 | 2,00K |
| 2026-06-24 | €1,35 | -4,26 % | €1,38 | €1,38 | €1,35 | 5,00K |
| 2026-06-23 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-06-22 | €1,41 | +1,44 % | €1,39 | €1,41 | €1,39 | 1,00K |
| 2026-06-19 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 1,00K |
| 2026-06-18 | €1,39 | -2,11 % | €1,39 | €1,39 | €1,39 | 2,00K |
| 2026-06-17 | €1,42 | +5,97 % | €1,36 | €1,42 | €1,36 | 5,50K |
| 2026-06-16 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-06-15 | €1,34 | +0,75 % | €1,35 | €1,35 | €1,34 | 2,00K |
| 2026-06-12 | €1,33 | -2,21 % | €1,34 | €1,34 | €1,26 | 27,00K |
| 2026-06-11 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-06-10 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-06-09 | €1,36 | +2,26 % | €1,35 | €1,40 | €1,32 | 18,50K |
| 2026-06-08 | €1,33 | -7,64 % | €1,42 | €1,45 | €1,30 | 18,50K |
| 2026-06-05 | €1,44 | -1,37 % | €1,43 | €1,44 | €1,41 | 7,50K |
| 2026-06-04 | €1,46 | +4,29 % | €1,43 | €1,46 | €1,43 | 4,00K |
| 2026-06-03 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 1,00K |
| 2026-06-02 | €1,40 | +2,94 % | €1,38 | €1,40 | €1,38 | 20,50K |
| 2026-06-01 | €1,36 | -2,16 % | €1,36 | €1,36 | €1,36 | 1,50K |
| 2026-05-29 | €1,39 | -4,14 % | €1,42 | €1,42 | €1,33 | 28,00K |
| 2026-05-28 | €1,45 | 0,00 % | €1,45 | €1,45 | €1,45 | 0 |