1,391€
-1,07%
Echtzeit-Aktienkurs Aquafil S.p.A.
Bid:
Ask:
Aktienkurse zur Aquafil S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,43 | 1,47 | 1,41 | 1,42 | -0,84% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -0,83% | - |
| 30.04.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,23% | - |
| 29.04.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -4,12% | 1.984,00 |
| 28.04.2026 | 1,48 | 1,54 | 1,45 | 1,46 | -1,76% | - |
| 27.04.2026 | 1,50 | 1,53 | 1,47 | 1,48 | -2,18% | - |
| 24.04.2026 | 1,49 | 1,54 | 1,49 | 1,51 | 1,88% | 9.200,00 |
| 23.04.2026 | 1,49 | 1,52 | 1,47 | 1,49 | -0,80% | - |
| 22.04.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -0,79% | - |
| 21.04.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -3,45% | 15,00 |
| 20.04.2026 | 1,52 | 1,60 | 1,52 | 1,56 | 1,10% | - |
| 17.04.2026 | 1,46 | 1,56 | 1,46 | 1,55 | 6,03% | 1.050,00 |
| 16.04.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -0,61% | - |
| 15.04.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,10% | - |
| 14.04.2026 | 1,38 | 1,48 | 1,37 | 1,45 | 5,22% | 14,00 |
| 13.04.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 0,95% | 9.490,00 |
| 10.04.2026 | 1,41 | 1,43 | 1,36 | 1,37 | -3,39% | - |
| 09.04.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -2,62% | - |
| 08.04.2026 | 1,47 | 1,48 | 1,41 | 1,45 | 2,54% | - |
| 07.04.2026 | 1,42 | 1,48 | 1,39 | 1,42 | -1,12% | 14,00 |
| 02.04.2026 | 1,40 | 1,43 | 1,40 | 1,43 | -0,69% | - |
| 01.04.2026 | 1,42 | 1,45 | 1,40 | 1,44 | 1,98% | - |
| 31.03.2026 | 1,38 | 1,42 | 1,37 | 1,42 | 3,97% | - |
| 30.03.2026 | 1,37 | 1,41 | 1,35 | 1,36 | -0,73% | 15,00 |
| 27.03.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -4,33% | - |
| 26.03.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,97% | - |
| 25.03.2026 | 1,42 | 1,46 | 1,40 | 1,45 | 1,83% | - |
| 24.03.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 1,00% | - |
| 23.03.2026 | 1,29 | 1,42 | 1,27 | 1,41 | 7,65% | 15,00 |
| 20.03.2026 | 1,38 | 1,40 | 1,30 | 1,31 | -5,77% | 58,00 |
| 19.03.2026 | 1,39 | 1,42 | 1,36 | 1,39 | 0,65% | - |
| 18.03.2026 | 1,44 | 1,47 | 1,38 | 1,38 | -2,75% | - |
| 17.03.2026 | 1,40 | 1,46 | 1,39 | 1,42 | 0,50% | 29.029,00 |
| 16.03.2026 | 1,36 | 1,44 | 1,35 | 1,41 | 5,22% | 15,00 |
| 13.03.2026 | 1,25 | 1,38 | 1,24 | 1,34 | 6,77% | 30.030,00 |
| 12.03.2026 | 1,33 | 1,36 | 1,22 | 1,26 | -7,24% | 19.551,00 |
| 11.03.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -1,46% | - |
| 10.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 09.03.2026 | 1,36 | 1,41 | 1,34 | 1,38 | -1,99% | - |
| 06.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,43% | 14,00 |
| 05.03.2026 | 1,44 | 1,46 | 1,38 | 1,40 | -3,91% | - |
| 04.03.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 3,04% | - |
| 03.03.2026 | 1,40 | 1,42 | 1,36 | 1,41 | -0,42% | - |
| 02.03.2026 | 1,40 | 1,44 | 1,39 | 1,42 | -1,05% | 14,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -0,28% | - |
| 26.02.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 1,77% | - |
| 25.02.2026 | 1,38 | 1,42 | 1,36 | 1,41 | 2,24% | - |
| 24.02.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 2,22% | - |
| 23.02.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -2,31% | 15,00 |
| 20.02.2026 | 1,39 | 1,41 | 1,37 | 1,39 | -0,29% | - |
| 19.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,64% | - |
| 18.02.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,43% | - |
| 17.02.2026 | 1,37 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 16.02.2026 | 1,40 | 1,43 | 1,38 | 1,38 | -1,14% | 13,00 |
| 13.02.2026 | 1,40 | 1,44 | 1,39 | 1,40 | 0,00% | - |
| 12.02.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -3,72% | 58,00 |
| 11.02.2026 | 1,45 | 1,46 | 1,42 | 1,45 | 0,62% | - |
| 10.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | - |
| 09.02.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 1,86% | - |
| 06.02.2026 | 1,39 | 1,40 | 1,36 | 1,40 | 0,79% | 14,00 |
| 05.02.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,36% | 80,00 |
| 04.02.2026 | 1,38 | 1,41 | 1,37 | 1,38 | 0,15% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,37 | 1,38 | -4,17% | - |
| 02.02.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 0,42% | - |
| 30.01.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,97% | 3.650,00 |
| 29.01.2026 | 1,46 | 1,46 | 1,40 | 1,45 | 0,07% | 14,00 |
| 28.01.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -0,48% | - |
| 27.01.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -0,07% | - |
| 26.01.2026 | 1,47 | 1,49 | 1,45 | 1,45 | -1,02% | 48,00 |
| 23.01.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 1,17% | 1.275,00 |
| 22.01.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 3,05% | - |
| 21.01.2026 | 1,37 | 1,42 | 1,34 | 1,41 | 3,37% | 15,00 |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,87% | 48,00 |
| 19.01.2026 | 1,37 | 1,42 | 1,36 | 1,38 | -1,72% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -0,99% | - |
| 15.01.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 1,44% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,64% | 15,00 |
| 13.01.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,50% | - |
| 12.01.2026 | 1,44 | 1,44 | 1,42 | 1,44 | -0,07% | - |
| 09.01.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 0,49% | - |
| 08.01.2026 | 1,39 | 1,45 | 1,38 | 1,43 | 2,36% | - |
| 07.01.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,13% | 14,00 |
| 06.01.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,43% | 18.718,00 |
| 05.01.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,36% | - |
| 02.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,57% | 15,00 |
| 30.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,38% | - |
| 29.12.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 1,70% | - |
| 23.12.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -2,46% | - |
| 22.12.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 2,06% | - |
| 19.12.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,22% | - |
| 18.12.2025 | 1,34 | 1,37 | 1,33 | 1,35 | 0,82% | - |
| 17.12.2025 | 1,35 | 1,38 | 1,33 | 1,34 | -0,22% | - |
| 16.12.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 1,43% | - |
| 15.12.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,49% | 15,00 |
| 12.12.2025 | 1,34 | 1,37 | 1,33 | 1,35 | 0,90% | - |
| 11.12.2025 | 1,33 | 1,36 | 1,31 | 1,33 | -0,15% | - |
| 10.12.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -0,15% | - |
| 09.12.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,33% | - |
| 08.12.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,90% | - |
| 05.12.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,36% | - |