WIIT SpA WIIT
MIL · Italien · Technologiedienstleistungen
€29,25+0,10 (+0,34 %)
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 | €29,15 | -1,19 % | €29,30 | €29,50 | €28,75 | 20,86K |
| 2026-09-29 | €29,50 | +2,25 % | €28,50 | €29,80 | €28,50 | 17,70K |
| 2026-09-28 | €28,85 | -2,04 % | €29,75 | €29,90 | €28,70 | 21,13K |
| 2026-09-25 | €29,45 | -1,17 % | €29,75 | €30,15 | €29,15 | 17,98K |
| 2026-09-24 | €29,80 | -1,32 % | €29,85 | €30,00 | €29,20 | 21,68K |
| 2026-09-23 | €30,20 | +0,50 % | €30,10 | €30,70 | €29,65 | 21,42K |
| 2026-09-22 | €30,05 | -5,06 % | €31,25 | €31,40 | €29,80 | 33,95K |
| 2026-09-21 | €31,65 | +6,57 % | €29,30 | €31,65 | €29,30 | 47,33K |
| 2026-09-18 | €29,70 | -1,33 % | €29,70 | €30,25 | €29,35 | 24,29K |
| 2026-09-17 | €30,10 | -0,33 % | €30,60 | €30,95 | €30,00 | 35,67K |
| 2026-09-16 | €30,20 | +3,96 % | €29,30 | €30,30 | €28,95 | 77,75K |
| 2026-09-15 | €29,05 | -1,36 % | €29,10 | €29,30 | €28,65 | 29,51K |
| 2026-09-14 | €29,45 | +1,90 % | €28,90 | €29,45 | €28,40 | 60,96K |
| 2026-09-11 | €28,90 | -1,70 % | €29,40 | €29,50 | €28,85 | 70,23K |
| 2026-09-10 | €29,40 | +2,80 % | €28,45 | €29,55 | €28,45 | 48,15K |
| 2026-09-09 | €28,60 | -0,52 % | €29,10 | €29,10 | €28,30 | 29,27K |
| 2026-09-08 | €28,75 | +0,17 % | €28,55 | €28,85 | €28,35 | 21,56K |
| 2026-09-07 | €28,70 | -0,52 % | €29,25 | €29,30 | €28,65 | 24,50K |
| 2026-09-04 | €28,85 | +1,58 % | €28,50 | €29,15 | €28,45 | 33,86K |
| 2026-09-03 | €28,40 | +2,90 % | €27,40 | €28,40 | €27,40 | 22,88K |
| 2026-09-02 | €27,60 | -0,72 % | €27,80 | €27,90 | €27,05 | 72,64K |
| 2026-09-01 | €27,80 | -4,14 % | €28,75 | €28,75 | €27,60 | 32,61K |
| 2026-08-31 | €29,00 | -0,51 % | €28,95 | €29,30 | €28,80 | 40,56K |
| 2026-08-28 | €29,15 | +0,34 % | €29,00 | €29,15 | €28,70 | 14,73K |
| 2026-08-27 | €29,05 | +3,20 % | €28,55 | €29,15 | €28,35 | 42,87K |
| 2026-08-26 | €28,15 | +0,90 % | €28,25 | €28,55 | €27,95 | 39,55K |
| 2026-08-25 | €27,90 | +2,01 % | €27,80 | €28,55 | €27,75 | 36,23K |
| 2026-08-24 | €27,35 | -1,62 % | €27,60 | €28,05 | €27,20 | 143,42K |
| 2026-08-21 | €27,80 | -0,18 % | €27,60 | €28,20 | €27,60 | 18,17K |
| 2026-08-20 | €27,85 | -0,71 % | €28,45 | €28,45 | €27,65 | 19,23K |
| 2026-08-19 | €28,05 | +0,36 % | €28,20 | €28,20 | €27,50 | 33,53K |
| 2026-08-18 | €27,95 | -2,27 % | €28,25 | €28,60 | €27,85 | 19,08K |
| 2026-08-17 | €28,60 | -0,35 % | €29,05 | €29,05 | €28,25 | 25,27K |
| 2026-08-14 | €28,70 | +1,77 % | €28,25 | €29,65 | €28,25 | 64,14K |
| 2026-08-13 | €28,20 | +0,36 % | €28,10 | €28,40 | €27,75 | 19,43K |
| 2026-08-12 | €28,10 | +1,26 % | €28,00 | €28,85 | €27,60 | 68,39K |
| 2026-08-11 | €27,75 | +5,71 % | €27,00 | €28,70 | €26,70 | 179,50K |
| 2026-08-10 | €26,25 | -5,91 % | €27,50 | €28,45 | €26,25 | 305,07K |
| 2026-08-07 | €27,90 | -2,11 % | €28,15 | €28,55 | €27,50 | 76,01K |
| 2026-08-06 | €28,50 | +3,64 % | €27,55 | €28,50 | €27,50 | 64,21K |
| 2026-08-05 | €27,50 | +0,73 % | €27,10 | €28,70 | €26,95 | 197,86K |
| 2026-08-04 | €27,30 | -4,21 % | €28,50 | €28,90 | €24,05 | 161,98K |
| 2026-08-03 | €28,50 | +1,79 % | €28,40 | €28,50 | €27,65 | 45,96K |
| 2026-07-31 | €28,00 | -0,88 % | €28,00 | €28,75 | €27,70 | 41,58K |
| 2026-07-30 | €28,25 | +1,80 % | €27,40 | €28,75 | €27,00 | 66,43K |
| 2026-07-29 | €27,75 | -4,97 % | €28,80 | €29,15 | €27,75 | 33,76K |
| 2026-07-28 | €29,20 | -3,63 % | €30,25 | €30,25 | €28,00 | 61,12K |
| 2026-07-27 | €30,30 | +0,33 % | €30,40 | €30,95 | €29,85 | 51,37K |
| 2026-07-24 | €30,20 | -4,88 % | €31,35 | €32,20 | €29,85 | 44,64K |
| 2026-07-23 | €31,75 | -3,79 % | €32,55 | €32,95 | €31,40 | 41,52K |
| 2026-07-22 | €33,00 | -2,80 % | €34,00 | €34,00 | €32,65 | 22,83K |
| 2026-07-21 | €33,95 | -1,45 % | €34,45 | €34,50 | €33,80 | 22,22K |
| 2026-07-20 | €34,45 | +2,23 % | €33,70 | €34,45 | €33,55 | 17,79K |
| 2026-07-17 | €33,70 | -0,88 % | €33,00 | €34,00 | €32,55 | 34,50K |
| 2026-07-16 | €34,00 | -4,09 % | €35,00 | €35,50 | €32,95 | 45,98K |
| 2026-07-15 | €35,45 | -5,97 % | €37,70 | €37,90 | €35,45 | 31,14K |
| 2026-07-14 | €37,70 | +1,07 % | €37,50 | €37,80 | €36,50 | 28,67K |
| 2026-07-13 | €37,30 | +1,63 % | €36,10 | €37,50 | €36,10 | 38,14K |
| 2026-07-10 | €36,70 | +1,10 % | €36,30 | €36,90 | €36,05 | 21,53K |
| 2026-07-09 | €36,30 | +0,28 % | €36,40 | €36,65 | €35,70 | 24,31K |
| 2026-07-08 | €36,20 | +0,56 % | €36,00 | €36,30 | €35,40 | 25,18K |
| 2026-07-07 | €36,00 | 0,00 % | €36,00 | €36,70 | €35,75 | 41,80K |
| 2026-07-06 | €36,00 | +1,41 % | €35,85 | €36,00 | €34,70 | 35,16K |
| 2026-07-03 | €35,50 | +0,85 % | €34,95 | €35,90 | €34,60 | 46,98K |
| 2026-07-02 | €35,20 | -1,12 % | €36,00 | €36,00 | €34,90 | 71,64K |
| 2026-07-01 | €35,60 | +3,19 % | €34,60 | €36,00 | €34,50 | 105,89K |
| 2026-06-30 | €34,50 | +2,37 % | €33,70 | €35,35 | €33,60 | 42,72K |
| 2026-06-29 | €33,70 | +0,75 % | €33,50 | €34,00 | €33,45 | 25,91K |
| 2026-06-26 | €33,45 | +2,29 % | €32,30 | €33,45 | €31,65 | 21,71K |
| 2026-06-25 | €32,70 | +0,31 % | €32,95 | €33,20 | €32,20 | 19,29K |
| 2026-06-24 | €32,60 | +1,87 % | €32,40 | €32,60 | €31,30 | 20,63K |
| 2026-06-23 | €32,00 | +0,63 % | €31,20 | €32,10 | €30,50 | 40,86K |
| 2026-06-22 | €31,80 | -2,45 % | €33,00 | €33,30 | €31,80 | 50,49K |
| 2026-06-19 | €32,60 | -1,95 % | €33,00 | €33,15 | €32,25 | 34,89K |
| 2026-06-18 | €33,25 | -0,30 % | €33,35 | €33,65 | €32,65 | 22,91K |
| 2026-06-17 | €33,35 | -2,34 % | €34,55 | €34,60 | €33,10 | 72,24K |
| 2026-06-16 | €34,15 | -1,87 % | €34,35 | €35,35 | €34,10 | 36,40K |
| 2026-06-15 | €34,80 | -1,83 % | €35,40 | €35,60 | €34,20 | 29,05K |
| 2026-06-12 | €35,45 | +5,51 % | €34,00 | €35,45 | €33,95 | 53,14K |
| 2026-06-11 | €33,60 | -0,74 % | €34,00 | €34,40 | €33,10 | 25,03K |
| 2026-06-10 | €33,85 | +3,68 % | €32,65 | €33,95 | €32,50 | 43,52K |
| 2026-06-09 | €32,65 | -1,06 % | €33,00 | €33,50 | €32,30 | 25,70K |
| 2026-06-08 | €33,00 | -2,51 % | €34,30 | €34,30 | €32,50 | 33,35K |
| 2026-06-05 | €33,85 | -2,31 % | €34,65 | €35,00 | €33,55 | 16,21K |
| 2026-06-04 | €34,65 | 0,00 % | €34,55 | €35,15 | €34,40 | 23,43K |
| 2026-06-03 | €34,65 | -1,00 % | €34,85 | €35,70 | €34,60 | 16,93K |
| 2026-06-02 | €35,00 | +0,14 % | €35,15 | €35,75 | €34,55 | 20,30K |
| 2026-06-01 | €34,95 | +1,90 % | €34,75 | €35,00 | €34,20 | 38,72K |
| 2026-05-29 | €34,30 | +5,05 % | €32,30 | €34,30 | €32,30 | 118,23K |
| 2026-05-28 | €32,65 | -0,76 % | €33,35 | €33,35 | €31,90 | 28,94K |