Zignago Vetro SpA ZV
MIL · Italien · Prozessindustrie
€6,07-0,26 (-4,11 %)
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 | €6,07 | -4,11 % | €6,40 | €6,40 | €6,03 | 366,95K |
| 2026-09-30 | €6,33 | -0,63 % | €6,44 | €6,45 | €6,33 | 124,62K |
| 2026-09-29 | €6,37 | -1,85 % | €6,57 | €6,57 | €6,35 | 103,13K |
| 2026-09-28 | €6,49 | +0,46 % | €6,49 | €6,55 | €6,44 | 84,81K |
| 2026-09-25 | €6,46 | -0,62 % | €6,47 | €6,52 | €6,41 | 119,24K |
| 2026-09-24 | €6,50 | -0,31 % | €6,50 | €6,58 | €6,44 | 79,62K |
| 2026-09-23 | €6,52 | -1,36 % | €6,62 | €6,62 | €6,46 | 98,87K |
| 2026-09-22 | €6,61 | -0,60 % | €6,66 | €6,66 | €6,50 | 82,05K |
| 2026-09-21 | €6,65 | -0,15 % | €6,68 | €6,69 | €6,58 | 52,12K |
| 2026-09-18 | €6,66 | +0,15 % | €6,66 | €6,70 | €6,59 | 103,51K |
| 2026-09-17 | €6,65 | -0,60 % | €6,73 | €6,74 | €6,64 | 52,01K |
| 2026-09-16 | €6,69 | +2,45 % | €6,52 | €6,74 | €6,52 | 79,28K |
| 2026-09-15 | €6,53 | -2,97 % | €6,71 | €6,71 | €6,53 | 145,62K |
| 2026-09-14 | €6,73 | +0,45 % | €6,78 | €6,78 | €6,66 | 87,49K |
| 2026-09-11 | €6,70 | -0,15 % | €6,73 | €6,76 | €6,69 | 73,20K |
| 2026-09-10 | €6,71 | -0,30 % | €6,81 | €6,81 | €6,70 | 56,66K |
| 2026-09-09 | €6,73 | -1,03 % | €6,80 | €6,80 | €6,63 | 221,55K |
| 2026-09-08 | €6,80 | -1,88 % | €6,92 | €6,92 | €6,80 | 119,42K |
| 2026-09-07 | €6,93 | -0,43 % | €6,97 | €7,04 | €6,93 | 42,82K |
| 2026-09-04 | €6,96 | 0,00 % | €6,97 | €7,04 | €6,93 | 73,46K |
| 2026-09-03 | €6,96 | -0,14 % | €6,97 | €7,02 | €6,91 | 56,01K |
| 2026-09-02 | €6,97 | +0,72 % | €6,92 | €7,00 | €6,84 | 92,69K |
| 2026-09-01 | €6,92 | -0,14 % | €6,93 | €6,96 | €6,86 | 79,42K |
| 2026-08-31 | €6,93 | -1,14 % | €7,02 | €7,05 | €6,91 | 191,63K |
| 2026-08-28 | €7,01 | +0,43 % | €7,05 | €7,09 | €7,00 | 91,77K |
| 2026-08-27 | €6,98 | -0,29 % | €7,00 | €7,02 | €6,96 | 63,61K |
| 2026-08-26 | €7,00 | +0,72 % | €6,87 | €7,11 | €6,87 | 245,33K |
| 2026-08-25 | €6,95 | +0,29 % | €7,02 | €7,02 | €6,91 | 51,84K |
| 2026-08-24 | €6,93 | +0,58 % | €6,97 | €7,01 | €6,89 | 59,00K |
| 2026-08-21 | €6,89 | +1,17 % | €6,80 | €6,93 | €6,80 | 54,20K |
| 2026-08-20 | €6,81 | -1,45 % | €6,93 | €6,93 | €6,81 | 62,30K |
| 2026-08-19 | €6,91 | +1,47 % | €6,86 | €6,91 | €6,76 | 82,10K |
| 2026-08-18 | €6,81 | -1,30 % | €6,93 | €6,93 | €6,78 | 105,52K |
| 2026-08-17 | €6,90 | -0,14 % | €6,91 | €6,94 | €6,82 | 126,76K |
| 2026-08-14 | €6,91 | -0,43 % | €6,95 | €6,97 | €6,90 | 79,03K |
| 2026-08-13 | €6,94 | -0,29 % | €6,94 | €7,00 | €6,92 | 138,48K |
| 2026-08-12 | €6,96 | -0,85 % | €7,03 | €7,04 | €6,93 | 335,66K |
| 2026-08-11 | €7,02 | -0,71 % | €7,06 | €7,14 | €7,02 | 205,28K |
| 2026-08-10 | €7,07 | -0,84 % | €7,21 | €7,21 | €7,03 | 170,49K |
| 2026-08-07 | €7,13 | -0,14 % | €7,18 | €7,18 | €7,06 | 163,18K |
| 2026-08-06 | €7,14 | -2,19 % | €7,27 | €7,35 | €7,14 | 177,13K |
| 2026-08-05 | €7,30 | -0,68 % | €7,44 | €7,50 | €7,28 | 183,55K |
| 2026-08-04 | €7,35 | +0,41 % | €7,31 | €7,42 | €7,27 | 106,22K |
| 2026-08-03 | €7,32 | -1,61 % | €7,41 | €7,53 | €7,27 | 184,84K |
| 2026-07-31 | €7,44 | -2,11 % | €7,60 | €7,65 | €7,37 | 230,09K |
| 2026-07-30 | €7,60 | +6,15 % | €7,15 | €7,83 | €7,15 | 569,97K |
| 2026-07-29 | €7,16 | -0,28 % | €7,22 | €7,24 | €7,10 | 92,50K |
| 2026-07-28 | €7,18 | +1,56 % | €7,14 | €7,21 | €7,11 | 102,13K |
| 2026-07-27 | €7,07 | +0,57 % | €7,10 | €7,20 | €7,05 | 109,20K |
| 2026-07-24 | €7,03 | +0,43 % | €7,09 | €7,09 | €6,97 | 74,79K |
| 2026-07-23 | €7,00 | -2,37 % | €7,17 | €7,19 | €6,99 | 132,43K |
| 2026-07-22 | €7,17 | -0,42 % | €7,20 | €7,24 | €7,16 | 108,03K |
| 2026-07-21 | €7,20 | -3,61 % | €7,56 | €7,56 | €7,12 | 158,95K |
| 2026-07-20 | €7,47 | -0,93 % | €7,53 | €7,60 | €7,37 | 153,93K |
| 2026-07-17 | €7,54 | 0,00 % | €7,49 | €7,54 | €7,40 | 161,27K |
| 2026-07-16 | €7,54 | +2,45 % | €7,27 | €7,55 | €7,27 | 155,88K |
| 2026-07-15 | €7,36 | +0,41 % | €7,23 | €7,44 | €7,23 | 90,46K |
| 2026-07-14 | €7,33 | +1,24 % | €7,15 | €7,33 | €7,11 | 61,58K |
| 2026-07-13 | €7,24 | +0,84 % | €7,25 | €7,29 | €7,15 | 43,34K |
| 2026-07-10 | €7,18 | +0,70 % | €7,08 | €7,25 | €7,08 | 80,01K |
| 2026-07-09 | €7,13 | +0,14 % | €7,15 | €7,18 | €7,08 | 46,53K |
| 2026-07-08 | €7,12 | -2,86 % | €7,26 | €7,27 | €7,11 | 88,82K |
| 2026-07-07 | €7,33 | -0,41 % | €7,40 | €7,45 | €7,30 | 94,67K |
| 2026-07-06 | €7,36 | -0,94 % | €7,44 | €7,46 | €7,31 | 64,30K |
| 2026-07-03 | €7,43 | +2,48 % | €7,30 | €7,48 | €7,30 | 144,83K |
| 2026-07-02 | €7,25 | +1,12 % | €7,25 | €7,49 | €7,20 | 168,30K |
| 2026-07-01 | €7,17 | -0,14 % | €7,20 | €7,23 | €7,10 | 75,83K |
| 2026-06-30 | €7,18 | +1,70 % | €7,02 | €7,19 | €7,02 | 70,51K |
| 2026-06-29 | €7,06 | -0,28 % | €7,16 | €7,16 | €7,04 | 50,88K |
| 2026-06-26 | €7,08 | 0,00 % | €7,05 | €7,14 | €7,00 | 119,03K |
| 2026-06-25 | €7,08 | +1,29 % | €7,08 | €7,15 | €7,00 | 58,66K |
| 2026-06-24 | €6,99 | -0,99 % | €7,02 | €7,08 | €6,94 | 69,00K |
| 2026-06-23 | €7,06 | -0,84 % | €7,05 | €7,12 | €7,02 | 79,92K |
| 2026-06-22 | €7,12 | -2,20 % | €7,22 | €7,24 | €7,07 | 93,66K |
| 2026-06-19 | €7,28 | -1,49 % | €7,48 | €7,48 | €7,28 | 49,41K |
| 2026-06-18 | €7,39 | +0,14 % | €7,36 | €7,40 | €7,25 | 96,18K |
| 2026-06-17 | €7,38 | -1,99 % | €7,50 | €7,59 | €7,35 | 152,76K |
| 2026-06-16 | €7,53 | -0,26 % | €7,60 | €7,71 | €7,51 | 139,15K |
| 2026-06-15 | €7,55 | -4,67 % | €8,02 | €8,06 | €7,51 | 255,11K |
| 2026-06-12 | €7,92 | +8,34 % | €7,38 | €7,95 | €7,38 | 565,03K |
| 2026-06-11 | €7,31 | +0,97 % | €7,25 | €7,34 | €7,15 | 122,70K |
| 2026-06-10 | €7,24 | +1,54 % | €7,13 | €7,24 | €7,12 | 55,99K |
| 2026-06-09 | €7,13 | -0,28 % | €7,13 | €7,23 | €7,09 | 91,89K |
| 2026-06-08 | €7,15 | +1,71 % | €7,03 | €7,18 | €6,96 | 94,37K |
| 2026-06-05 | €7,03 | +0,29 % | €7,05 | €7,13 | €7,02 | 75,76K |
| 2026-06-04 | €7,01 | -0,99 % | €7,08 | €7,15 | €7,00 | 77,29K |
| 2026-06-03 | €7,08 | -0,56 % | €7,20 | €7,20 | €7,03 | 67,66K |
| 2026-06-02 | €7,12 | -0,42 % | €7,11 | €7,21 | €7,05 | 67,13K |
| 2026-06-01 | €7,15 | -3,25 % | €7,34 | €7,36 | €7,14 | 69,22K |
| 2026-05-29 | €7,39 | +0,41 % | €7,30 | €7,47 | €7,30 | 184,20K |