1,670€
5,70%
Echtzeit-Aktienkurs Natuzzi S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Natuzzi S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,00% | - |
| 24.06.2026 | 1,76 | 1,80 | 1,51 | 1,70 | -0,87% | - |
| 23.06.2026 | 1,67 | 1,72 | 1,64 | 1,72 | -2,56% | - |
| 22.06.2026 | 1,81 | 1,88 | 1,65 | 1,76 | -4,86% | - |
| 19.06.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 4,82% | - |
| 18.06.2026 | 1,78 | 1,92 | 1,77 | 1,77 | -3,29% | - |
| 17.06.2026 | 1,86 | 1,87 | 1,70 | 1,83 | -1,62% | - |
| 16.06.2026 | 1,82 | 1,89 | 1,81 | 1,86 | 10,42% | - |
| 15.06.2026 | 1,90 | 2,03 | 1,68 | 1,68 | -8,20% | - |
| 12.06.2026 | 1,92 | 1,95 | 1,83 | 1,83 | -5,67% | - |
| 11.06.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -3,48% | - |
| 10.06.2026 | 1,94 | 2,03 | 1,94 | 2,01 | 4,15% | - |
| 09.06.2026 | 1,93 | 2,09 | 1,92 | 1,93 | -2,53% | - |
| 08.06.2026 | 2,03 | 2,12 | 1,96 | 1,98 | -2,22% | - |
| 05.06.2026 | 2,05 | 2,06 | 1,99 | 2,03 | 3,85% | - |
| 04.06.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -0,51% | - |
| 03.06.2026 | 1,95 | 1,97 | 1,89 | 1,96 | 1,29% | - |
| 02.06.2026 | 1,88 | 1,95 | 1,85 | 1,94 | 2,93% | - |
| 01.06.2026 | 1,88 | 1,91 | 1,87 | 1,88 | -2,08% | - |
| 29.05.2026 | 2,02 | 2,03 | 1,87 | 1,92 | -4,48% | - |
| 28.05.2026 | 2,07 | 2,11 | 1,97 | 2,01 | -3,13% | - |
| 27.05.2026 | 2,15 | 2,18 | 2,06 | 2,08 | -2,58% | - |
| 26.05.2026 | 2,21 | 2,22 | 2,12 | 2,13 | -4,05% | - |
| 25.05.2026 | 2,17 | 2,22 | 2,12 | 2,22 | 2,78% | - |
| 22.05.2026 | 2,22 | 2,34 | 2,10 | 2,16 | -1,37% | - |
| 21.05.2026 | 2,36 | 2,36 | 2,19 | 2,19 | -0,45% | - |
| 20.05.2026 | 2,41 | 2,44 | 2,20 | 2,20 | -6,38% | - |
| 19.05.2026 | 2,39 | 2,42 | 2,23 | 2,35 | 1,29% | - |
| 18.05.2026 | 2,38 | 2,50 | 2,30 | 2,32 | 0,00% | - |
| 15.05.2026 | 2,34 | 2,54 | 2,26 | 2,32 | -9,38% | - |
| 14.05.2026 | 2,52 | 2,57 | 2,28 | 2,56 | 4,49% | - |
| 13.05.2026 | 2,46 | 2,53 | 2,30 | 2,45 | 4,70% | - |
| 12.05.2026 | 2,50 | 2,55 | 2,34 | 2,34 | -4,88% | - |
| 11.05.2026 | 2,42 | 2,53 | 2,42 | 2,46 | -0,81% | - |
| 08.05.2026 | 2,55 | 2,58 | 2,47 | 2,48 | -3,13% | - |
| 07.05.2026 | 2,47 | 2,58 | 2,43 | 2,56 | 3,23% | - |
| 06.05.2026 | 2,54 | 2,60 | 2,47 | 2,48 | -2,36% | - |
| 05.05.2026 | 2,60 | 2,62 | 2,53 | 2,54 | -1,17% | - |
| 04.05.2026 | 2,52 | 2,62 | 2,50 | 2,57 | -0,39% | - |
| 30.04.2026 | 2,58 | 2,60 | 2,52 | 2,58 | 11,21% | - |
| 29.04.2026 | 2,59 | 2,60 | 2,32 | 2,32 | -10,77% | - |
| 28.04.2026 | 2,60 | 2,65 | 2,53 | 2,60 | 0,00% | - |
| 27.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 24.04.2026 | 2,62 | 2,67 | 2,48 | 2,61 | 1,95% | - |
| 23.04.2026 | 2,60 | 2,68 | 2,55 | 2,56 | -2,29% | - |
| 22.04.2026 | 2,43 | 2,65 | 2,43 | 2,62 | 8,71% | - |
| 21.04.2026 | 2,44 | 2,46 | 2,38 | 2,41 | -6,59% | - |
| 20.04.2026 | 2,46 | 2,68 | 2,46 | 2,58 | 1,57% | - |
| 17.04.2026 | 2,60 | 2,68 | 2,54 | 2,54 | -1,55% | - |
| 16.04.2026 | 2,63 | 2,67 | 2,53 | 2,58 | -2,64% | - |
| 15.04.2026 | 2,66 | 2,69 | 2,38 | 2,65 | 2,71% | - |
| 14.04.2026 | 2,65 | 2,70 | 2,50 | 2,58 | 5,31% | - |
| 13.04.2026 | 2,45 | 2,46 | 2,44 | 2,45 | -7,55% | - |
| 10.04.2026 | 2,66 | 2,66 | 2,64 | 2,65 | 9,50% | - |
| 09.04.2026 | 2,65 | 2,70 | 2,42 | 2,42 | -8,33% | - |
| 08.04.2026 | 2,77 | 2,78 | 2,64 | 2,64 | 2,72% | - |
| 07.04.2026 | 2,54 | 2,70 | 2,49 | 2,57 | 0,39% | - |
| 02.04.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -1,92% | - |
| 01.04.2026 | 2,57 | 2,68 | 2,51 | 2,61 | 3,16% | - |
| 31.03.2026 | 2,60 | 2,68 | 2,53 | 2,53 | -1,56% | - |
| 30.03.2026 | 2,47 | 2,60 | 2,47 | 2,57 | 3,63% | - |
| 27.03.2026 | 2,59 | 2,70 | 2,40 | 2,48 | -4,98% | - |
| 26.03.2026 | 2,62 | 2,70 | 2,40 | 2,61 | -2,61% | - |
| 25.03.2026 | 2,80 | 2,80 | 2,54 | 2,68 | -2,55% | - |
| 24.03.2026 | 2,51 | 2,80 | 2,50 | 2,75 | 17,02% | - |
| 23.03.2026 | 2,39 | 2,43 | 2,25 | 2,35 | -2,08% | - |
| 20.03.2026 | 2,63 | 2,66 | 2,40 | 2,40 | -6,98% | - |
| 19.03.2026 | 2,54 | 2,69 | 2,36 | 2,58 | 2,38% | - |
| 18.03.2026 | 2,75 | 2,82 | 2,28 | 2,52 | -9,35% | - |
| 17.03.2026 | 2,56 | 2,80 | 2,48 | 2,78 | 6,51% | - |
| 16.03.2026 | 2,50 | 2,61 | 2,42 | 2,61 | 1,16% | - |
| 13.03.2026 | 2,49 | 2,70 | 2,46 | 2,58 | 0,78% | - |
| 12.03.2026 | 2,58 | 2,66 | 2,30 | 2,56 | -1,54% | - |
| 11.03.2026 | 2,61 | 2,62 | 2,40 | 2,60 | -0,76% | - |
| 10.03.2026 | 2,77 | 2,78 | 2,38 | 2,62 | -5,76% | - |
| 09.03.2026 | 2,55 | 2,79 | 2,53 | 2,78 | 13,01% | - |
| 06.03.2026 | 2,56 | 2,56 | 2,46 | 2,46 | -3,91% | - |
| 05.03.2026 | 2,60 | 2,64 | 2,50 | 2,56 | -4,12% | - |
| 04.03.2026 | 2,53 | 2,74 | 2,53 | 2,67 | 0,75% | - |
| 03.03.2026 | 2,60 | 2,65 | 2,55 | 2,65 | 0,00% | - |
| 02.03.2026 | 2,54 | 2,66 | 2,52 | 2,65 | 1,53% | - |
| 27.02.2026 | 2,60 | 2,72 | 2,58 | 2,61 | 1,95% | - |
| 26.02.2026 | 2,56 | 2,58 | 2,56 | 2,56 | -3,40% | - |
| 25.02.2026 | 2,62 | 2,67 | 2,46 | 2,65 | 1,15% | - |
| 24.02.2026 | 2,45 | 2,64 | 2,45 | 2,62 | 0,38% | - |
| 23.02.2026 | 2,63 | 2,63 | 2,60 | 2,61 | -1,51% | - |
| 20.02.2026 | 2,74 | 2,74 | 2,50 | 2,65 | -1,85% | - |
| 19.02.2026 | 2,64 | 2,74 | 2,64 | 2,70 | 1,89% | - |
| 18.02.2026 | 2,68 | 2,74 | 2,65 | 2,65 | -0,75% | - |
| 17.02.2026 | 2,71 | 2,73 | 2,66 | 2,67 | -1,84% | - |
| 16.02.2026 | 2,72 | 2,74 | 2,72 | 2,72 | 2,64% | - |
| 13.02.2026 | 2,67 | 2,73 | 2,64 | 2,65 | 2,71% | - |
| 12.02.2026 | 2,68 | 2,71 | 2,58 | 2,58 | -4,44% | - |
| 11.02.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 0,00% | - |
| 10.02.2026 | 2,65 | 2,70 | 2,65 | 2,70 | 2,27% | - |
| 09.02.2026 | 2,58 | 2,68 | 2,58 | 2,64 | -0,75% | - |
| 06.02.2026 | 2,53 | 2,66 | 2,53 | 2,66 | 6,83% | - |
| 05.02.2026 | 2,56 | 2,56 | 2,47 | 2,49 | 2,05% | - |
| 04.02.2026 | 2,58 | 2,63 | 2,44 | 2,44 | -0,81% | - |
| 03.02.2026 | 2,66 | 2,66 | 2,46 | 2,46 | -7,52% | - |