Valsoia SpA VLS
MIL · Italien · Kurzlebige Konsumgüter
€10,35-0,05 (-0,48 %)
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 | €10,40 | 0,00 % | €10,40 | €10,40 | €10,40 | 413 |
| 2026-09-29 | €10,40 | 0,00 % | €10,45 | €10,50 | €10,40 | 1,72K |
| 2026-09-28 | €10,40 | -0,95 % | €10,50 | €10,70 | €10,40 | 2,41K |
| 2026-09-25 | €10,50 | -0,94 % | €10,60 | €10,60 | €10,50 | 3,09K |
| 2026-09-24 | €10,60 | +0,95 % | €10,50 | €10,60 | €10,45 | 1,99K |
| 2026-09-23 | €10,50 | +0,48 % | €10,50 | €10,70 | €10,40 | 4,56K |
| 2026-09-22 | €10,45 | 0,00 % | €10,55 | €10,55 | €10,45 | 4,15K |
| 2026-09-21 | €10,45 | -0,48 % | €10,50 | €10,55 | €10,45 | 1,82K |
| 2026-09-18 | €10,50 | 0,00 % | €10,50 | €10,60 | €10,50 | 1,15K |
| 2026-09-17 | €10,50 | 0,00 % | €10,50 | €10,60 | €10,50 | 1,10K |
| 2026-09-16 | €10,50 | -0,94 % | €10,60 | €10,60 | €10,50 | 1,92K |
| 2026-09-15 | €10,60 | +0,47 % | €10,40 | €10,60 | €10,40 | 4,57K |
| 2026-09-14 | €10,55 | +0,48 % | €10,40 | €10,55 | €10,40 | 1,17K |
| 2026-09-11 | €10,50 | +0,96 % | €10,40 | €10,50 | €10,40 | 1,10K |
| 2026-09-10 | €10,40 | 0,00 % | €10,40 | €10,50 | €10,40 | 2,08K |
| 2026-09-09 | €10,40 | 0,00 % | €10,40 | €10,55 | €10,40 | 4,62K |
| 2026-09-08 | €10,40 | 0,00 % | €10,35 | €10,50 | €10,35 | 3,09K |
| 2026-09-07 | €10,40 | 0,00 % | €10,45 | €10,50 | €10,20 | 8,88K |
| 2026-09-04 | €10,40 | -0,95 % | €10,40 | €10,45 | €10,40 | 757 |
| 2026-09-03 | €10,50 | +0,96 % | €10,45 | €10,55 | €10,40 | 4,43K |
| 2026-09-02 | €10,40 | +0,97 % | €10,45 | €10,50 | €10,40 | 3,01K |
| 2026-09-01 | €10,30 | -0,48 % | €10,40 | €10,45 | €10,25 | 11,67K |
| 2026-08-31 | €10,35 | +0,98 % | €10,35 | €10,40 | €10,25 | 10,04K |
| 2026-08-28 | €10,25 | -0,97 % | €10,35 | €10,35 | €10,25 | 64 |
| 2026-08-27 | €10,35 | +0,98 % | €10,30 | €10,35 | €10,25 | 3,59K |
| 2026-08-26 | €10,25 | 0,00 % | €10,40 | €10,40 | €10,25 | 4,82K |
| 2026-08-25 | €10,25 | 0,00 % | €10,25 | €10,40 | €10,25 | 1,09K |
| 2026-08-24 | €10,25 | -1,44 % | €10,25 | €10,40 | €10,25 | 1,07K |
| 2026-08-21 | €10,40 | 0,00 % | €10,30 | €10,40 | €10,25 | 208 |
| 2026-08-20 | €10,40 | +1,46 % | €10,25 | €10,40 | €10,25 | 470 |
| 2026-08-19 | €10,25 | -1,44 % | €10,35 | €10,40 | €10,25 | 862 |
| 2026-08-18 | €10,40 | -0,48 % | €10,40 | €10,40 | €10,40 | 1,09K |
| 2026-08-17 | €10,45 | 0,00 % | €10,50 | €10,50 | €10,40 | 2,10K |
| 2026-08-14 | €10,45 | +0,97 % | €10,45 | €10,45 | €10,25 | 898 |
| 2026-08-13 | €10,35 | -0,96 % | €10,45 | €10,45 | €10,35 | 1,93K |
| 2026-08-12 | €10,45 | +0,48 % | €10,40 | €10,45 | €10,30 | 17,16K |
| 2026-08-11 | €10,40 | +0,97 % | €10,20 | €10,40 | €10,20 | 4,78K |
| 2026-08-10 | €10,30 | +0,98 % | €10,20 | €10,30 | €10,15 | 5,89K |
| 2026-08-07 | €10,20 | -0,49 % | €10,20 | €10,25 | €10,10 | 2,53K |
| 2026-08-06 | €10,25 | +0,49 % | €10,20 | €10,25 | €10,10 | 1,56K |
| 2026-08-05 | €10,20 | +0,99 % | €10,10 | €10,20 | €10,05 | 4,21K |
| 2026-08-04 | €10,10 | -1,46 % | €10,20 | €10,20 | €10,10 | 661 |
| 2026-08-03 | €10,25 | -0,49 % | €10,20 | €10,25 | €10,05 | 1,82K |
| 2026-07-31 | €10,30 | +0,49 % | €10,25 | €10,30 | €10,20 | 3,15K |
| 2026-07-30 | €10,25 | +0,49 % | €10,20 | €10,30 | €10,10 | 8,58K |
| 2026-07-29 | €10,20 | +0,99 % | €10,10 | €10,20 | €10,10 | 1,84K |
| 2026-07-28 | €10,10 | -0,98 % | €10,10 | €10,15 | €10,10 | 3,41K |
| 2026-07-27 | €10,20 | 0,00 % | €10,05 | €10,20 | €10,05 | 2,49K |
| 2026-07-24 | €10,20 | -0,49 % | €10,05 | €10,20 | €10,05 | 2,00K |
| 2026-07-23 | €10,25 | +1,49 % | €10,25 | €10,25 | €10,15 | 1,03K |
| 2026-07-22 | €10,10 | -2,42 % | €10,20 | €10,30 | €10,00 | 4,22K |
| 2026-07-21 | €10,35 | +1,47 % | €10,20 | €10,35 | €10,05 | 8,37K |
| 2026-07-20 | €10,20 | 0,00 % | €10,25 | €10,25 | €10,20 | 789 |
| 2026-07-17 | €10,20 | -0,49 % | €10,25 | €10,25 | €10,20 | 1,09K |
| 2026-07-16 | €10,25 | 0,00 % | €10,30 | €10,35 | €10,25 | 2,35K |
| 2026-07-15 | €10,25 | 0,00 % | €10,25 | €10,30 | €10,25 | 2,27K |
| 2026-07-14 | €10,25 | 0,00 % | €10,25 | €10,25 | €10,25 | 1,69K |
| 2026-07-13 | €10,25 | 0,00 % | €10,30 | €10,30 | €10,25 | 211 |
| 2026-07-10 | €10,25 | 0,00 % | €10,25 | €10,30 | €10,25 | 1,43K |
| 2026-07-09 | €10,25 | 0,00 % | €10,30 | €10,30 | €10,25 | 1,34K |
| 2026-07-08 | €10,25 | -0,49 % | €10,40 | €10,40 | €10,25 | 64 |
| 2026-07-07 | €10,30 | -1,44 % | €10,30 | €10,30 | €10,25 | 361 |
| 2026-07-06 | €10,45 | +1,46 % | €10,30 | €10,45 | €10,25 | 3,26K |
| 2026-07-03 | €10,30 | 0,00 % | €10,35 | €10,35 | €10,25 | 1,12K |
| 2026-07-02 | €10,30 | -0,48 % | €10,25 | €10,35 | €10,25 | 429 |
| 2026-07-01 | €10,35 | +0,98 % | €10,10 | €10,35 | €10,10 | 2,09K |
| 2026-06-30 | €10,25 | +0,99 % | €10,15 | €10,25 | €10,10 | 614 |
| 2026-06-29 | €10,15 | -0,98 % | €10,10 | €10,15 | €10,10 | 259 |
| 2026-06-26 | €10,25 | +0,49 % | €10,30 | €10,30 | €10,10 | 4,59K |
| 2026-06-25 | €10,20 | -0,49 % | €10,20 | €10,30 | €10,20 | 1,36K |
| 2026-06-24 | €10,25 | +0,49 % | €10,30 | €10,30 | €10,20 | 631 |
| 2026-06-23 | €10,20 | -0,49 % | €10,25 | €10,25 | €10,20 | 2,11K |
| 2026-06-22 | €10,25 | -0,97 % | €10,20 | €10,35 | €10,20 | 1,89K |
| 2026-06-19 | €10,35 | +1,47 % | €10,10 | €10,35 | €10,10 | 2,64K |
| 2026-06-18 | €10,20 | -0,49 % | €10,25 | €10,25 | €10,20 | 1,48K |
| 2026-06-17 | €10,25 | -0,97 % | €10,20 | €10,25 | €10,20 | 1,72K |
| 2026-06-16 | €10,35 | +0,98 % | €10,25 | €10,35 | €10,20 | 297 |
| 2026-06-15 | €10,25 | 0,00 % | €10,20 | €10,25 | €10,15 | 1,16K |
| 2026-06-12 | €10,25 | +0,99 % | €10,25 | €10,25 | €10,10 | 1,45K |
| 2026-06-11 | €10,15 | 0,00 % | €10,15 | €10,35 | €10,15 | 1,19K |
| 2026-06-10 | €10,15 | -0,49 % | €10,20 | €10,20 | €10,15 | 570 |
| 2026-06-09 | €10,20 | 0,00 % | €10,30 | €10,30 | €10,20 | 1,08K |
| 2026-06-08 | €10,20 | 0,00 % | €10,15 | €10,40 | €10,15 | 756 |
| 2026-06-05 | €10,20 | -0,49 % | €10,30 | €10,30 | €10,20 | 1,20K |
| 2026-06-04 | €10,25 | -0,49 % | €10,25 | €10,45 | €10,25 | 416 |
| 2026-06-03 | €10,30 | 0,00 % | €10,30 | €10,45 | €10,30 | 215 |
| 2026-06-02 | €10,30 | -0,96 % | €10,50 | €10,50 | €10,30 | 540 |
| 2026-06-01 | €10,40 | -0,48 % | €10,45 | €10,50 | €10,35 | 2,88K |
| 2026-05-29 | €10,45 | +1,95 % | €10,35 | €10,45 | €10,35 | 1,52K |
| 2026-05-28 | €10,25 | 0,00 % | €10,20 | €10,40 | €10,20 | 556 |