0,835€
-10,22%
Echtzeit-Aktienkurs Natuzzi SpA
Bid:
Ask:
Aktienkurse zur Natuzzi SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 0,99 | 0,99 | 0,78 | 0,94 | -4,77% | - |
| 24.08.2026 | 0,99 | 1,02 | 0,90 | 0,99 | -1,79% | - |
| 21.08.2026 | 1,02 | 1,08 | 0,97 | 1,00 | -3,09% | - |
| 20.08.2026 | 1,03 | 1,13 | 1,01 | 1,04 | -0,48% | - |
| 19.08.2026 | 1,06 | 1,13 | 0,98 | 1,04 | -8,77% | - |
| 18.08.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -2,15% | - |
| 17.08.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 14.08.2026 | 1,16 | 1,16 | 1,13 | 1,15 | -2,97% | - |
| 13.08.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,72% | - |
| 12.08.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 2,20% | - |
| 11.08.2026 | 1,15 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 10.08.2026 | 1,12 | 1,30 | 1,11 | 1,14 | 9,13% | - |
| 07.08.2026 | 1,13 | 1,18 | 0,98 | 1,04 | -6,31% | - |
| 06.08.2026 | 1,14 | 1,18 | 1,11 | 1,11 | 7,77% | - |
| 05.08.2026 | 1,14 | 1,19 | 1,03 | 1,03 | -10,04% | - |
| 04.08.2026 | 1,12 | 1,17 | 1,11 | 1,15 | 6,51% | - |
| 03.08.2026 | 1,07 | 1,11 | 1,06 | 1,08 | 0,00% | - |
| 31.07.2026 | 1,08 | 1,10 | 1,06 | 1,08 | -4,87% | - |
| 30.07.2026 | 1,19 | 1,24 | 1,00 | 1,13 | -3,42% | - |
| 29.07.2026 | 1,21 | 1,23 | 1,07 | 1,17 | -2,09% | - |
| 28.07.2026 | 1,21 | 1,24 | 1,18 | 1,20 | 2,14% | - |
| 27.07.2026 | 1,26 | 1,38 | 1,17 | 1,17 | -8,59% | - |
| 24.07.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,78% | - |
| 23.07.2026 | 1,20 | 1,31 | 1,20 | 1,29 | -1,15% | - |
| 22.07.2026 | 1,38 | 1,42 | 1,04 | 1,31 | -6,12% | - |
| 21.07.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 20.07.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 17.07.2026 | 1,41 | 1,43 | 1,36 | 1,39 | -1,77% | - |
| 16.07.2026 | 1,42 | 1,45 | 1,40 | 1,41 | 0,36% | - |
| 15.07.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -2,43% | - |
| 14.07.2026 | 1,41 | 1,45 | 1,38 | 1,44 | 3,60% | - |
| 13.07.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 2,96% | - |
| 10.07.2026 | 1,33 | 1,55 | 1,30 | 1,35 | 0,00% | - |
| 09.07.2026 | 1,47 | 1,48 | 1,26 | 1,35 | -8,16% | - |
| 08.07.2026 | 1,51 | 1,53 | 1,45 | 1,47 | -4,55% | - |
| 07.07.2026 | 1,46 | 1,60 | 1,42 | 1,54 | 4,05% | - |
| 06.07.2026 | 1,66 | 1,71 | 1,33 | 1,48 | -9,76% | - |
| 03.07.2026 | 1,64 | 1,65 | 1,64 | 1,64 | -2,96% | - |
| 02.07.2026 | 1,69 | 1,77 | 1,69 | 1,69 | 0,90% | - |
| 01.07.2026 | 1,63 | 1,69 | 1,58 | 1,68 | 3,08% | - |
| 30.06.2026 | 1,68 | 1,73 | 1,63 | 1,63 | -3,27% | - |
| 29.06.2026 | 1,69 | 1,72 | 1,64 | 1,68 | 1,82% | - |
| 26.06.2026 | 1,68 | 1,72 | 1,62 | 1,65 | -2,94% | - |
| 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% | - |