8,954€
-0,84%
Echtzeit-Aktienkurs Italgas S.P.A.
Bid:
Ask:
Aktienkurse zur Italgas S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 9,04 | 9,06 | 8,91 | 8,96 | -0,73% | 400,00 |
| 06.08.2026 | 9,16 | 9,16 | 9,03 | 9,03 | -1,38% | 1.539,00 |
| 05.08.2026 | 9,18 | 9,18 | 9,11 | 9,16 | -0,04% | 1.364,00 |
| 04.08.2026 | 9,05 | 9,16 | 9,00 | 9,16 | 0,84% | 4.679,00 |
| 03.08.2026 | 9,06 | 9,09 | 8,75 | 9,08 | 0,96% | 13.323,00 |
| 31.07.2026 | 9,10 | 9,10 | 8,93 | 9,00 | -1,64% | 21.921,00 |
| 30.07.2026 | 9,33 | 9,33 | 9,15 | 9,15 | -1,95% | 2.880,00 |
| 29.07.2026 | 9,67 | 9,68 | 9,33 | 9,33 | -4,66% | 5.548,00 |
| 28.07.2026 | 10,06 | 10,06 | 9,63 | 9,79 | -2,68% | 677,00 |
| 27.07.2026 | 10,22 | 10,22 | 9,96 | 10,06 | 0,45% | 275,00 |
| 24.07.2026 | 10,00 | 10,03 | 10,00 | 10,01 | -0,10% | 1.815,00 |
| 23.07.2026 | 10,09 | 10,10 | 9,99 | 10,02 | -1,13% | 1.155,00 |
| 22.07.2026 | 9,90 | 10,14 | 9,90 | 10,14 | 2,29% | 3.296,00 |
| 21.07.2026 | 10,14 | 10,14 | 9,91 | 9,91 | -2,05% | 2.133,00 |
| 20.07.2026 | 10,16 | 10,24 | 10,06 | 10,12 | -0,88% | 30.200,00 |
| 17.07.2026 | 10,18 | 10,21 | 10,18 | 10,21 | 2,96% | 14.559,00 |
| 16.07.2026 | 9,93 | 10,01 | 9,91 | 9,91 | -1,23% | 5.669,00 |
| 15.07.2026 | 10,04 | 10,04 | 10,01 | 10,04 | -0,69% | 14.720,00 |
| 14.07.2026 | 9,94 | 10,17 | 9,94 | 10,11 | 1,56% | 65.657,00 |
| 13.07.2026 | 9,85 | 9,99 | 9,85 | 9,95 | 0,22% | 1.578,00 |
| 10.07.2026 | 9,96 | 9,97 | 9,92 | 9,93 | 0,26% | 1.263,00 |
| 09.07.2026 | 10,08 | 10,08 | 9,90 | 9,90 | -1,72% | 1.003,00 |
| 08.07.2026 | 10,15 | 10,15 | 10,08 | 10,08 | -0,93% | 2,00 |
| 07.07.2026 | 10,09 | 10,17 | 10,09 | 10,17 | 0,20% | 1.116,00 |
| 06.07.2026 | 10,22 | 10,22 | 10,12 | 10,15 | -0,83% | 873,00 |
| 03.07.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,84% | 30,00 |
| 02.07.2026 | 10,17 | 10,21 | 10,15 | 10,15 | 1,50% | 455,00 |
| 01.07.2026 | 10,12 | 10,12 | 9,98 | 10,00 | -1,43% | 303,00 |
| 30.06.2026 | 10,36 | 10,36 | 10,15 | 10,15 | -1,84% | 1.540,00 |
| 29.06.2026 | 10,54 | 10,54 | 10,33 | 10,34 | -1,20% | 16,00 |
| 26.06.2026 | 10,42 | 10,46 | 10,41 | 10,46 | 0,53% | 51.512,00 |
| 25.06.2026 | 10,41 | 10,43 | 10,32 | 10,41 | 0,48% | 130.270,00 |
| 24.06.2026 | 10,39 | 10,39 | 10,25 | 10,36 | -0,24% | 16,00 |
| 23.06.2026 | 10,55 | 10,55 | 10,33 | 10,38 | -2,31% | 866,00 |
| 22.06.2026 | 10,73 | 10,73 | 10,54 | 10,63 | -0,38% | 773,00 |
| 19.06.2026 | 10,68 | 10,68 | 10,66 | 10,67 | -1,16% | 279,00 |
| 18.06.2026 | 10,63 | 10,79 | 10,62 | 10,79 | 2,32% | 10,00 |
| 17.06.2026 | 10,45 | 10,55 | 10,44 | 10,55 | 0,19% | 99.777,00 |
| 16.06.2026 | 10,49 | 10,61 | 10,49 | 10,53 | -0,38% | 5.068,00 |
| 15.06.2026 | 10,75 | 10,76 | 10,48 | 10,57 | -1,35% | 1.199,00 |
| 12.06.2026 | 10,78 | 10,78 | 10,57 | 10,71 | -0,28% | 3.661,00 |
| 11.06.2026 | 10,60 | 10,74 | 10,60 | 10,74 | 0,70% | 805,00 |
| 10.06.2026 | 10,52 | 10,72 | 10,52 | 10,67 | 0,66% | 988,00 |
| 09.06.2026 | 10,48 | 10,60 | 10,47 | 10,60 | 3,87% | 132.627,00 |
| 08.06.2026 | 10,16 | 10,38 | 10,16 | 10,20 | -0,92% | 49.435,00 |
| 05.06.2026 | 10,14 | 10,30 | 10,14 | 10,30 | 3,01% | 1.892,00 |
| 04.06.2026 | 9,92 | 10,02 | 9,92 | 9,99 | 0,73% | 1.657,00 |
| 03.06.2026 | 9,83 | 9,92 | 9,83 | 9,92 | 0,85% | 276,00 |
| 02.06.2026 | 9,91 | 9,92 | 9,77 | 9,84 | -1,50% | 2.985,00 |
| 01.06.2026 | 9,92 | 10,11 | 9,91 | 9,99 | -0,77% | 9.772,00 |
| 29.05.2026 | 10,22 | 10,22 | 10,07 | 10,07 | -1,90% | 2.388,00 |
| 28.05.2026 | 10,02 | 10,26 | 10,02 | 10,26 | 1,58% | 1.739,00 |
| 27.05.2026 | 10,22 | 10,30 | 10,10 | 10,10 | -1,89% | 2.308,00 |
| 26.05.2026 | 10,20 | 10,39 | 10,20 | 10,30 | 0,34% | 2.853,00 |
| 25.05.2026 | 10,29 | 10,29 | 10,21 | 10,26 | 0,84% | 539,00 |
| 22.05.2026 | 10,28 | 10,28 | 10,08 | 10,18 | 0,69% | 1.405,00 |
| 21.05.2026 | 10,08 | 10,11 | 10,05 | 10,11 | 1,00% | 340,00 |
| 20.05.2026 | 9,86 | 10,11 | 9,86 | 10,01 | 1,55% | 552,00 |
| 19.05.2026 | 9,93 | 9,97 | 9,75 | 9,85 | 0,31% | 5.006,00 |
| 18.05.2026 | 9,71 | 9,82 | 9,62 | 9,82 | -3,28% | 6.795,00 |
| 15.05.2026 | 10,20 | 10,28 | 10,08 | 10,16 | -1,46% | 4.427,00 |
| 14.05.2026 | 10,39 | 10,40 | 10,31 | 10,31 | 0,19% | 1.336,00 |
| 13.05.2026 | 10,34 | 10,35 | 10,29 | 10,29 | -1,25% | 513,00 |
| 12.05.2026 | 10,31 | 10,42 | 10,31 | 10,42 | -0,43% | 521,00 |
| 11.05.2026 | 10,42 | 10,46 | 10,33 | 10,46 | 0,00% | 24,00 |
| 08.05.2026 | 10,34 | 10,46 | 10,31 | 10,46 | 1,80% | 10,00 |
| 07.05.2026 | 10,28 | 10,41 | 10,28 | 10,28 | -1,49% | 7.545,00 |
| 06.05.2026 | 10,32 | 10,43 | 10,26 | 10,43 | 2,10% | 3.782,00 |
| 05.05.2026 | 10,21 | 10,32 | 10,16 | 10,22 | 1,95% | 1.156,00 |
| 04.05.2026 | 10,15 | 10,26 | 10,02 | 10,02 | -1,09% | 1.550,00 |
| 30.04.2026 | 10,08 | 10,17 | 10,07 | 10,13 | 0,50% | 59,00 |
| 29.04.2026 | 10,40 | 10,40 | 10,08 | 10,08 | -2,94% | 835,00 |
| 28.04.2026 | 10,27 | 10,39 | 10,27 | 10,39 | 0,78% | 253,00 |
| 27.04.2026 | 10,36 | 10,36 | 10,29 | 10,31 | 0,05% | 26.525,00 |
| 24.04.2026 | 10,31 | 10,41 | 10,29 | 10,30 | -0,72% | 62,00 |
| 23.04.2026 | 10,30 | 10,45 | 10,30 | 10,38 | 0,00% | 6.331,00 |
| 22.04.2026 | 10,28 | 10,40 | 10,13 | 10,38 | -0,14% | 3.747,00 |
| 21.04.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -1,14% | 200,00 |
| 20.04.2026 | 10,27 | 10,54 | 10,16 | 10,51 | 1,69% | 3.692,00 |
| 17.04.2026 | 10,21 | 10,37 | 10,21 | 10,34 | -0,43% | 2.422,00 |
| 16.04.2026 | 10,46 | 10,46 | 10,38 | 10,38 | -0,10% | 366,00 |
| 15.04.2026 | 10,49 | 10,49 | 10,39 | 10,39 | -1,42% | 832,00 |
| 14.04.2026 | 10,60 | 10,60 | 10,51 | 10,54 | 0,52% | 1.956,00 |
| 13.04.2026 | 10,48 | 10,54 | 10,38 | 10,49 | -0,76% | 817,00 |
| 10.04.2026 | 10,61 | 10,61 | 10,56 | 10,57 | -1,12% | 1.073,00 |
| 09.04.2026 | 10,43 | 10,69 | 10,43 | 10,69 | 2,15% | 12.292,00 |
| 08.04.2026 | 10,64 | 10,68 | 10,22 | 10,46 | 0,97% | 2.879,00 |
| 07.04.2026 | 10,40 | 10,40 | 10,31 | 10,36 | -0,67% | 1.053,00 |
| 02.04.2026 | 10,00 | 10,43 | 10,00 | 10,43 | 2,56% | 1.542,00 |
| 01.04.2026 | 10,18 | 10,24 | 10,08 | 10,17 | -0,29% | 3.560,00 |
| 31.03.2026 | 10,03 | 10,20 | 9,95 | 10,20 | 2,51% | 883,00 |
| 30.03.2026 | 9,75 | 9,99 | 9,72 | 9,95 | 1,58% | 4.584,00 |
| 27.03.2026 | 9,81 | 9,93 | 9,78 | 9,80 | -0,56% | 2.499,00 |
| 26.03.2026 | 9,92 | 9,98 | 9,76 | 9,85 | -0,81% | 3.459,00 |
| 25.03.2026 | 10,00 | 10,00 | 9,84 | 9,93 | 1,12% | 2.100,00 |
| 24.03.2026 | 9,71 | 9,82 | 9,70 | 9,82 | -0,15% | 467,00 |
| 23.03.2026 | 9,58 | 9,86 | 9,32 | 9,84 | 2,29% | 13.963,00 |
| 20.03.2026 | 10,06 | 10,06 | 9,59 | 9,62 | -3,17% | 7.415,00 |
| 19.03.2026 | 10,14 | 10,14 | 9,90 | 9,93 | -1,78% | 5.804,00 |
| 18.03.2026 | 10,34 | 10,34 | 10,11 | 10,11 | -3,53% | 1.404,00 |