Vinext S.P.A. VNXT
MIL · Italien · Prozessindustrie
€2,06+0,06 (+3,00 %)
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 | €2,00 | -4,76 % | €2,04 | €2,04 | €2,00 | 2,40K |
| 2026-09-29 | €2,10 | +3,96 % | €2,08 | €2,10 | €2,02 | 7,20K |
| 2026-09-28 | €2,02 | -12,17 % | €2,24 | €2,24 | €2,02 | 12,80K |
| 2026-09-25 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-24 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-23 | €2,30 | -1,71 % | €2,30 | €2,30 | €2,30 | 800 |
| 2026-09-22 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 4,00K |
| 2026-09-21 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 800 |
| 2026-09-18 | €2,34 | -2,50 % | €2,38 | €2,46 | €2,34 | 7,20K |
| 2026-09-17 | €2,40 | +5,26 % | €2,30 | €2,40 | €2,30 | 4,00K |
| 2026-09-16 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-15 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-14 | €2,28 | +1,79 % | €2,28 | €2,28 | €2,28 | 1,60K |
| 2026-09-11 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-09-10 | €2,24 | -2,61 % | €2,24 | €2,24 | €2,24 | 1,60K |
| 2026-09-09 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-08 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-09-07 | €2,30 | 0,00 % | €2,34 | €2,34 | €2,30 | 4,00K |
| 2026-09-04 | €2,30 | -6,50 % | €2,40 | €2,40 | €2,22 | 16,80K |
| 2026-09-03 | €2,46 | -3,15 % | €2,46 | €2,46 | €2,46 | 800 |
| 2026-09-02 | €2,54 | 0,00 % | €2,54 | €2,54 | €2,54 | 0 |
| 2026-09-01 | €2,54 | -3,05 % | €2,50 | €2,54 | €2,50 | 2,40K |
| 2026-08-31 | €2,62 | +6,50 % | €2,58 | €2,62 | €2,56 | 7,20K |
| 2026-08-28 | €2,46 | -6,11 % | €2,60 | €2,60 | €2,42 | 14,40K |
| 2026-08-27 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-26 | €2,62 | +3,97 % | €2,62 | €2,62 | €2,62 | 800 |
| 2026-08-25 | €2,52 | -3,82 % | €2,62 | €2,68 | €2,52 | 5,60K |
| 2026-08-24 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 1,60K |
| 2026-08-21 | €2,62 | -1,50 % | €2,68 | €2,72 | €2,62 | 20,00K |
| 2026-08-20 | €2,66 | +2,31 % | €2,54 | €2,66 | €2,34 | 47,20K |
| 2026-08-19 | €2,60 | +2,36 % | €2,44 | €2,64 | €2,44 | 18,40K |
| 2026-08-18 | €2,54 | -5,22 % | €2,64 | €2,70 | €2,54 | 9,60K |
| 2026-08-17 | €2,68 | +0,75 % | €2,68 | €2,68 | €2,68 | 1,60K |
| 2026-08-14 | €2,66 | +1,53 % | €2,60 | €2,76 | €2,60 | 21,60K |
| 2026-08-13 | €2,62 | -2,96 % | €2,68 | €2,74 | €2,52 | 35,20K |
| 2026-08-12 | €2,70 | +6,30 % | €2,54 | €2,74 | €2,54 | 65,60K |
| 2026-08-11 | €2,54 | +17,59 % | €2,12 | €2,54 | €2,12 | 42,40K |
| 2026-08-10 | €2,16 | +9,64 % | €2,00 | €2,18 | €2,00 | 12,00K |
| 2026-08-07 | €1,97 | +1,03 % | €2,00 | €2,00 | €1,97 | 1,60K |
| 2026-08-06 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-08-05 | €1,95 | +1,04 % | €1,92 | €1,95 | €1,91 | 3,20K |
| 2026-08-04 | €1,93 | -7,21 % | €2,02 | €2,10 | €1,93 | 3,20K |
| 2026-08-03 | €2,08 | +0,97 % | €2,08 | €2,08 | €2,08 | 800 |
| 2026-07-31 | €2,06 | +3,00 % | €2,00 | €2,10 | €2,00 | 4,00K |
| 2026-07-30 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-29 | €2,00 | +1,01 % | €2,00 | €2,00 | €2,00 | 800 |
| 2026-07-28 | €1,98 | 0,00 % | €1,98 | €1,98 | €1,98 | 0 |
| 2026-07-27 | €1,98 | -1,98 % | €1,97 | €1,98 | €1,92 | 4,00K |
| 2026-07-24 | €2,02 | +3,06 % | €1,95 | €2,02 | €1,95 | 3,20K |
| 2026-07-23 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-07-22 | €1,96 | +3,16 % | €1,84 | €1,96 | €1,84 | 3,20K |
| 2026-07-21 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,90 | 0 |
| 2026-07-20 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,90 | 0 |
| 2026-07-17 | €1,90 | -1,04 % | €1,90 | €1,90 | €1,90 | 800 |
| 2026-07-16 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-07-15 | €1,92 | -2,04 % | €1,92 | €1,94 | €1,92 | 3,20K |
| 2026-07-14 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-07-13 | €1,96 | -2,00 % | €1,96 | €1,96 | €1,96 | 800 |
| 2026-07-10 | €2,00 | +3,09 % | €1,92 | €2,02 | €1,74 | 9,60K |
| 2026-07-09 | €1,94 | 0,00 % | €1,94 | €1,94 | €1,94 | 0 |
| 2026-07-08 | €1,94 | -0,51 % | €1,94 | €1,94 | €1,94 | 1,60K |
| 2026-07-07 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 800 |
| 2026-07-06 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-03 | €1,95 | +1,56 % | €1,95 | €1,95 | €1,95 | 1,60K |
| 2026-07-02 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-07-01 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-06-30 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 800 |
| 2026-06-29 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,92 | 0 |
| 2026-06-26 | €1,92 | -2,54 % | €1,92 | €1,92 | €1,92 | 800 |
| 2026-06-25 | €1,97 | -5,29 % | €1,97 | €1,97 | €1,97 | 800 |
| 2026-06-24 | €2,08 | 0,00 % | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-23 | €2,08 | 0,00 % | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-22 | €2,08 | -0,95 % | €2,02 | €2,08 | €2,02 | 2,40K |
| 2026-06-19 | €2,10 | -1,87 % | €2,14 | €2,16 | €2,10 | 4,00K |
| 2026-06-18 | €2,14 | -0,93 % | €2,08 | €2,22 | €2,08 | 19,20K |
| 2026-06-17 | €2,16 | +4,85 % | €1,97 | €2,18 | €1,97 | 15,20K |
| 2026-06-16 | €2,06 | +5,64 % | €2,06 | €2,24 | €2,04 | 65,60K |
| 2026-06-15 | €1,95 | +21,88 % | €1,60 | €1,95 | €1,60 | 13,60K |
| 2026-06-12 | €1,60 | +2,56 % | €1,51 | €1,67 | €1,51 | 12,00K |
| 2026-06-11 | €1,56 | +13,87 % | €1,37 | €1,56 | €1,37 | 14,40K |
| 2026-06-10 | €1,37 | +5,38 % | €1,35 | €1,37 | €1,35 | 1,60K |
| 2026-06-09 | €1,30 | 0,00 % | €1,29 | €1,30 | €1,29 | 4,00K |
| 2026-06-08 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-06-05 | €1,30 | -0,76 % | €1,30 | €1,30 | €1,30 | 800 |
| 2026-06-04 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-03 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-02 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-06-01 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-05-29 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-05-28 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |