Vivenda Group S.p.A. VVG
MIL · Italien · Langlebige Konsumgüter
€0,31600,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,32 | 0,00 % | €0,32 | €0,33 | €0,31 | 67,50K |
| 2026-09-30 | €0,32 | -1,86 % | €0,32 | €0,33 | €0,31 | 70,50K |
| 2026-09-29 | €0,32 | -4,17 % | €0,35 | €0,35 | €0,32 | 24,00K |
| 2026-09-28 | €0,34 | -9,19 % | €0,36 | €0,37 | €0,33 | 15,00K |
| 2026-09-25 | €0,37 | +3,35 % | €0,35 | €0,37 | €0,35 | 13,50K |
| 2026-09-24 | €0,36 | -5,79 % | €0,36 | €0,38 | €0,36 | 18,00K |
| 2026-09-23 | €0,38 | 0,00 % | €0,37 | €0,39 | €0,36 | 31,50K |
| 2026-09-22 | €0,38 | +2,70 % | €0,38 | €0,39 | €0,37 | 51,00K |
| 2026-09-21 | €0,37 | -7,04 % | €0,38 | €0,40 | €0,37 | 34,50K |
| 2026-09-18 | €0,40 | +2,05 % | €0,38 | €0,40 | €0,38 | 12,00K |
| 2026-09-17 | €0,39 | -1,02 % | €0,40 | €0,41 | €0,39 | 18,00K |
| 2026-09-16 | €0,39 | -3,90 % | €0,38 | €0,39 | €0,38 | 45,00K |
| 2026-09-15 | €0,41 | +6,77 % | €0,38 | €0,41 | €0,38 | 13,50K |
| 2026-09-14 | €0,38 | +0,52 % | €0,38 | €0,38 | €0,37 | 12,00K |
| 2026-09-11 | €0,38 | +0,53 % | €0,37 | €0,39 | €0,37 | 6,00K |
| 2026-09-10 | €0,38 | +3,26 % | €0,36 | €0,38 | €0,36 | 33,00K |
| 2026-09-09 | €0,37 | -8,91 % | €0,37 | €0,38 | €0,36 | 46,50K |
| 2026-09-08 | €0,40 | +6,32 % | €0,37 | €0,40 | €0,37 | 21,00K |
| 2026-09-07 | €0,38 | 0,00 % | €0,37 | €0,38 | €0,37 | 4,50K |
| 2026-09-04 | €0,38 | 0,00 % | €0,36 | €0,38 | €0,35 | 16,50K |
| 2026-09-03 | €0,38 | +0,53 % | €0,36 | €0,38 | €0,36 | 13,50K |
| 2026-09-02 | €0,38 | 0,00 % | €0,36 | €0,38 | €0,36 | 13,50K |
| 2026-09-01 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-08-31 | €0,38 | +1,61 % | €0,38 | €0,38 | €0,38 | 1,50K |
| 2026-08-28 | €0,37 | -2,11 % | €0,37 | €0,37 | €0,37 | 1,50K |
| 2026-08-27 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-08-26 | €0,38 | +3,83 % | €0,38 | €0,38 | €0,38 | 4,50K |
| 2026-08-25 | €0,37 | -6,15 % | €0,39 | €0,39 | €0,36 | 52,50K |
| 2026-08-24 | €0,39 | +5,98 % | €0,37 | €0,39 | €0,37 | 15,00K |
| 2026-08-21 | €0,37 | 0,00 % | €0,36 | €0,38 | €0,36 | 4,50K |
| 2026-08-20 | €0,37 | +1,66 % | €0,36 | €0,38 | €0,35 | 43,50K |
| 2026-08-19 | €0,36 | +4,62 % | €0,35 | €0,37 | €0,33 | 40,50K |
| 2026-08-18 | €0,35 | +10,90 % | €0,31 | €0,35 | €0,31 | 22,50K |
| 2026-08-17 | €0,31 | +3,31 % | €0,30 | €0,32 | €0,30 | 48,00K |
| 2026-08-14 | €0,30 | +0,67 % | €0,30 | €0,31 | €0,30 | 57,00K |
| 2026-08-13 | €0,30 | -1,32 % | €0,30 | €0,30 | €0,28 | 70,50K |
| 2026-08-12 | €0,30 | -3,18 % | €0,32 | €0,33 | €0,30 | 108,00K |
| 2026-08-11 | €0,31 | -12,29 % | €0,35 | €0,37 | €0,31 | 129,00K |
| 2026-08-10 | €0,36 | -4,28 % | €0,36 | €0,36 | €0,36 | 12,00K |
| 2026-08-07 | €0,37 | -2,09 % | €0,37 | €0,40 | €0,37 | 34,50K |
| 2026-08-06 | €0,38 | +2,69 % | €0,37 | €0,38 | €0,37 | 18,00K |
| 2026-08-05 | €0,37 | -9,71 % | €0,41 | €0,45 | €0,37 | 70,50K |
| 2026-08-04 | €0,41 | +8,42 % | €0,38 | €0,41 | €0,38 | 21,00K |
| 2026-08-03 | €0,38 | +3,83 % | €0,38 | €0,38 | €0,38 | 12,00K |
| 2026-07-31 | €0,37 | -16,82 % | €0,42 | €0,42 | €0,37 | 157,50K |
| 2026-07-30 | €0,44 | -7,17 % | €0,46 | €0,46 | €0,42 | 48,00K |
| 2026-07-29 | €0,47 | +3,04 % | €0,45 | €0,50 | €0,44 | 52,50K |
| 2026-07-28 | €0,46 | +8,49 % | €0,43 | €0,46 | €0,43 | 58,50K |
| 2026-07-27 | €0,42 | -1,85 % | €0,43 | €0,44 | €0,42 | 6,00K |
| 2026-07-24 | €0,43 | +9,64 % | €0,39 | €0,43 | €0,39 | 34,50K |
| 2026-07-23 | €0,39 | -16,17 % | €0,45 | €0,45 | €0,39 | 22,50K |
| 2026-07-22 | €0,47 | +9,30 % | €0,40 | €0,47 | €0,40 | 33,00K |
| 2026-07-21 | €0,43 | -0,46 % | €0,42 | €0,45 | €0,40 | 55,50K |
| 2026-07-20 | €0,43 | +5,37 % | €0,41 | €0,45 | €0,40 | 24,00K |
| 2026-07-17 | €0,41 | -9,29 % | €0,44 | €0,47 | €0,41 | 39,00K |
| 2026-07-16 | €0,45 | +1,80 % | €0,42 | €0,46 | €0,42 | 21,00K |
| 2026-07-15 | €0,44 | +3,74 % | €0,41 | €0,45 | €0,39 | 79,50K |
| 2026-07-14 | €0,43 | -1,38 % | €0,42 | €0,45 | €0,41 | 24,00K |
| 2026-07-13 | €0,43 | +4,33 % | €0,40 | €0,43 | €0,40 | 30,00K |
| 2026-07-10 | €0,42 | +5,58 % | €0,38 | €0,42 | €0,38 | 66,00K |
| 2026-07-09 | €0,39 | +3,68 % | €0,38 | €0,41 | €0,36 | 27,00K |
| 2026-07-08 | €0,38 | +7,34 % | €0,37 | €0,38 | €0,37 | 3,00K |
| 2026-07-07 | €0,35 | -14,49 % | €0,39 | €0,40 | €0,35 | 24,00K |
| 2026-07-06 | €0,41 | +7,25 % | €0,38 | €0,42 | €0,38 | 18,00K |
| 2026-07-03 | €0,39 | +4,32 % | €0,37 | €0,40 | €0,36 | 63,00K |
| 2026-07-02 | €0,37 | +11,45 % | €0,33 | €0,37 | €0,33 | 45,00K |
| 2026-07-01 | €0,33 | -7,78 % | €0,35 | €0,36 | €0,33 | 43,50K |
| 2026-06-30 | €0,36 | -8,63 % | €0,38 | €0,38 | €0,35 | 31,50K |
| 2026-06-29 | €0,39 | +1,55 % | €0,38 | €0,39 | €0,37 | 24,00K |
| 2026-06-26 | €0,39 | -2,51 % | €0,39 | €0,39 | €0,39 | 1,50K |
| 2026-06-25 | €0,40 | -3,86 % | €0,40 | €0,40 | €0,40 | 9,00K |
| 2026-06-24 | €0,41 | +9,52 % | €0,38 | €0,41 | €0,38 | 6,00K |
| 2026-06-23 | €0,38 | -9,57 % | €0,40 | €0,40 | €0,37 | 27,00K |
| 2026-06-22 | €0,42 | -8,33 % | €0,46 | €0,47 | €0,42 | 24,00K |
| 2026-06-19 | €0,46 | +5,56 % | €0,45 | €0,47 | €0,45 | 10,50K |
| 2026-06-18 | €0,43 | -6,49 % | €0,46 | €0,46 | €0,43 | 37,50K |
| 2026-06-17 | €0,46 | +0,43 % | €0,45 | €0,47 | €0,43 | 46,50K |
| 2026-06-16 | €0,46 | +1,32 % | €0,47 | €0,47 | €0,46 | 10,50K |
| 2026-06-15 | €0,45 | +8,61 % | €0,42 | €0,46 | €0,42 | 31,50K |
| 2026-06-12 | €0,42 | +5,03 % | €0,40 | €0,42 | €0,39 | 55,50K |
| 2026-06-11 | €0,40 | +11,80 % | €0,36 | €0,42 | €0,36 | 142,50K |
| 2026-06-10 | €0,36 | +14,84 % | €0,31 | €0,36 | €0,31 | 69,00K |
| 2026-06-09 | €0,31 | +8,39 % | €0,29 | €0,31 | €0,28 | 88,50K |
| 2026-06-08 | €0,29 | -4,03 % | €0,29 | €0,29 | €0,29 | 1,50K |
| 2026-06-05 | €0,30 | -5,70 % | €0,31 | €0,31 | €0,30 | 13,50K |
| 2026-06-04 | €0,32 | +4,64 % | €0,30 | €0,32 | €0,29 | 91,50K |
| 2026-06-03 | €0,30 | -11,70 % | €0,34 | €0,34 | €0,30 | 111,00K |
| 2026-06-02 | €0,34 | -5,00 % | €0,38 | €0,40 | €0,33 | 45,00K |
| 2026-06-01 | €0,36 | -9,09 % | €0,38 | €0,40 | €0,36 | 72,00K |
| 2026-05-29 | €0,40 | -1,98 % | €0,40 | €0,43 | €0,40 | 48,00K |