Vantea Smart S.p.A. VNT
MIL · Italien · Technologiedienstleistungen
€0,70000,00 (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 | €0,70 | 0,00 % | €0,70 | €0,70 | €0,70 | 3,03K |
| 2026-09-29 | €0,70 | -0,71 % | €0,70 | €0,70 | €0,70 | 18,19K |
| 2026-09-28 | €0,70 | -3,42 % | €0,71 | €0,74 | €0,70 | 13,73K |
| 2026-09-25 | €0,73 | 0,00 % | €0,72 | €0,73 | €0,72 | 610 |
| 2026-09-24 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-09-23 | €0,73 | -0,68 % | €0,73 | €0,73 | €0,72 | 9,12K |
| 2026-09-22 | €0,74 | -0,68 % | €0,75 | €0,75 | €0,72 | 7,57K |
| 2026-09-21 | €0,74 | 0,00 % | €0,72 | €0,74 | €0,72 | 593 |
| 2026-09-18 | €0,74 | -0,67 % | €0,75 | €0,76 | €0,73 | 13,00K |
| 2026-09-17 | €0,75 | -1,32 % | €0,75 | €0,75 | €0,74 | 1,66K |
| 2026-09-16 | €0,75 | +2,72 % | €0,73 | €0,75 | €0,73 | 4,20K |
| 2026-09-15 | €0,74 | -1,34 % | €0,74 | €0,75 | €0,73 | 5,52K |
| 2026-09-14 | €0,75 | 0,00 % | €0,73 | €0,75 | €0,73 | 1,34K |
| 2026-09-11 | €0,75 | 0,00 % | €0,73 | €0,75 | €0,73 | 5,51K |
| 2026-09-10 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,75 | 0 |
| 2026-09-09 | €0,75 | 0,00 % | €0,74 | €0,75 | €0,74 | 1,50K |
| 2026-09-08 | €0,75 | 0,00 % | €0,74 | €0,75 | €0,73 | 6,82K |
| 2026-09-07 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,75 | 500 |
| 2026-09-04 | €0,75 | -0,67 % | €0,75 | €0,75 | €0,75 | 750 |
| 2026-09-03 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,75 | 500 |
| 2026-09-02 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,73 | 2,69K |
| 2026-09-01 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,75 | 500 |
| 2026-08-31 | €0,75 | -1,32 % | €0,75 | €0,75 | €0,75 | 6,84K |
| 2026-08-28 | €0,76 | -2,56 % | €0,76 | €0,76 | €0,75 | 6,26K |
| 2026-08-27 | €0,78 | +4,00 % | €0,76 | €0,82 | €0,74 | 13,69K |
| 2026-08-26 | €0,75 | -0,66 % | €0,76 | €0,80 | €0,75 | 7,21K |
| 2026-08-25 | €0,75 | -0,66 % | €0,77 | €0,83 | €0,75 | 21,58K |
| 2026-08-24 | €0,76 | -1,30 % | €0,75 | €0,76 | €0,75 | 1,81K |
| 2026-08-21 | €0,77 | -2,53 % | €0,77 | €0,77 | €0,76 | 4,34K |
| 2026-08-20 | €0,79 | +1,28 % | €0,79 | €0,79 | €0,77 | 4,51K |
| 2026-08-19 | €0,78 | +1,30 % | €0,78 | €0,78 | €0,78 | 22,46K |
| 2026-08-18 | €0,77 | 0,00 % | €0,78 | €0,78 | €0,77 | 5,97K |
| 2026-08-17 | €0,77 | +4,76 % | €0,72 | €0,79 | €0,72 | 12,72K |
| 2026-08-14 | €0,74 | -1,34 % | €0,73 | €0,74 | €0,71 | 6,06K |
| 2026-08-13 | €0,75 | 0,00 % | €0,75 | €0,75 | €0,74 | 2,94K |
| 2026-08-12 | €0,75 | +2,05 % | €0,71 | €0,75 | €0,71 | 11,01K |
| 2026-08-11 | €0,73 | +1,39 % | €0,70 | €0,73 | €0,68 | 32,57K |
| 2026-08-10 | €0,72 | -1,37 % | €0,71 | €0,73 | €0,70 | 3,54K |
| 2026-08-07 | €0,73 | -1,35 % | €0,72 | €0,73 | €0,72 | 520 |
| 2026-08-06 | €0,74 | +1,37 % | €0,71 | €0,74 | €0,70 | 18,71K |
| 2026-08-05 | €0,73 | -2,67 % | €0,73 | €0,76 | €0,72 | 14,91K |
| 2026-08-04 | €0,75 | +0,67 % | €0,75 | €0,76 | €0,74 | 5,18K |
| 2026-08-03 | €0,75 | +0,68 % | €0,74 | €0,75 | €0,74 | 2,00K |
| 2026-07-31 | €0,74 | 0,00 % | €0,72 | €0,74 | €0,72 | 2,55K |
| 2026-07-30 | €0,74 | 0,00 % | €0,73 | €0,74 | €0,72 | 4,51K |
| 2026-07-29 | €0,74 | 0,00 % | €0,74 | €0,74 | €0,74 | 0 |
| 2026-07-28 | €0,74 | -1,99 % | €0,76 | €0,76 | €0,74 | 5,51K |
| 2026-07-27 | €0,75 | -1,31 % | €0,77 | €0,77 | €0,75 | 1,63K |
| 2026-07-24 | €0,76 | -1,29 % | €0,75 | €0,76 | €0,75 | 505 |
| 2026-07-23 | €0,77 | 0,00 % | €0,77 | €0,77 | €0,77 | 0 |
| 2026-07-22 | €0,77 | +1,97 % | €0,77 | €0,77 | €0,77 | 810 |
| 2026-07-21 | €0,76 | +2,70 % | €0,74 | €0,76 | €0,74 | 715 |
| 2026-07-20 | €0,74 | 0,00 % | €0,75 | €0,76 | €0,74 | 6,00K |
| 2026-07-17 | €0,74 | -1,33 % | €0,76 | €0,76 | €0,74 | 20 |
| 2026-07-16 | €0,75 | +1,35 % | €0,74 | €0,75 | €0,74 | 3,93K |
| 2026-07-15 | €0,74 | -1,99 % | €0,75 | €0,75 | €0,73 | 16,79K |
| 2026-07-14 | €0,75 | -1,95 % | €0,76 | €0,76 | €0,74 | 9,35K |
| 2026-07-13 | €0,77 | -2,53 % | €0,77 | €0,78 | €0,76 | 10,81K |
| 2026-07-10 | €0,79 | -1,86 % | €0,73 | €0,84 | €0,73 | 26,13K |
| 2026-07-09 | €0,81 | -1,83 % | €0,81 | €0,81 | €0,79 | 5,35K |
| 2026-07-08 | €0,82 | -4,09 % | €0,85 | €0,85 | €0,81 | 21,07K |
| 2026-07-07 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-07-06 | €0,86 | -0,58 % | €0,85 | €0,87 | €0,83 | 6,76K |
| 2026-07-03 | €0,86 | -0,58 % | €0,86 | €0,87 | €0,85 | 1,42K |
| 2026-07-02 | €0,87 | +0,58 % | €0,87 | €0,87 | €0,84 | 690 |
| 2026-07-01 | €0,86 | -0,58 % | €0,86 | €0,86 | €0,86 | 600 |
| 2026-06-30 | €0,87 | -0,57 % | €0,86 | €0,87 | €0,83 | 6,15K |
| 2026-06-29 | €0,87 | +2,35 % | €0,86 | €0,87 | €0,86 | 24 |
| 2026-06-26 | €0,85 | -1,16 % | €0,85 | €0,87 | €0,83 | 5,59K |
| 2026-06-25 | €0,86 | +0,58 % | €0,85 | €0,87 | €0,83 | 7,53K |
| 2026-06-24 | €0,86 | -1,16 % | €0,87 | €0,87 | €0,86 | 1,30K |
| 2026-06-23 | €0,87 | +0,58 % | €0,86 | €0,87 | €0,84 | 7,02K |
| 2026-06-22 | €0,86 | +0,58 % | €0,85 | €0,86 | €0,82 | 7,32K |
| 2026-06-19 | €0,86 | -1,72 % | €0,87 | €0,87 | €0,86 | 1,81K |
| 2026-06-18 | €0,87 | 0,00 % | €0,86 | €0,87 | €0,85 | 3,47K |
| 2026-06-17 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,87 | 0 |
| 2026-06-16 | €0,87 | -0,57 % | €0,89 | €0,91 | €0,82 | 8,78K |
| 2026-06-15 | €0,88 | +1,74 % | €0,86 | €0,88 | €0,85 | 3,32K |
| 2026-06-12 | €0,86 | +0,58 % | €0,88 | €0,88 | €0,86 | 2,36K |
| 2026-06-11 | €0,86 | -2,84 % | €0,87 | €0,88 | €0,85 | 1,81K |
| 2026-06-10 | €0,88 | +1,15 % | €0,86 | €0,88 | €0,86 | 10,01K |
| 2026-06-09 | €0,87 | -2,25 % | €0,88 | €0,88 | €0,86 | 7,22K |
| 2026-06-08 | €0,89 | -1,11 % | €0,89 | €0,89 | €0,82 | 15,58K |
| 2026-06-05 | €0,90 | +2,27 % | €0,89 | €0,90 | €0,89 | 4,60K |
| 2026-06-04 | €0,88 | -3,30 % | €0,88 | €0,90 | €0,88 | 111 |
| 2026-06-03 | €0,91 | +1,11 % | €0,90 | €0,91 | €0,90 | 4,22K |
| 2026-06-02 | €0,90 | +2,86 % | €0,88 | €0,90 | €0,88 | 12,43K |
| 2026-06-01 | €0,88 | -1,69 % | €0,90 | €0,90 | €0,88 | 1,11K |
| 2026-05-29 | €0,89 | +1,71 % | €0,88 | €0,89 | €0,87 | 6,19K |
| 2026-05-28 | €0,88 | +2,94 % | €0,86 | €0,89 | €0,86 | 14,21K |