2,405€
1,26%
Echtzeit-Aktienkurs Arnoldo Mondadori Editore S.p.A.
Bid:
Ask:
Aktienkurse zur Arnoldo Mondadori Editore S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,43 | 2,43 | 2,40 | 2,41 | 1,26% | - |
| 04.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 01.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,86% | - |
| 31.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,46% | - |
| 30.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,44% | - |
| 29.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,68% | - |
| 28.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 25.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 24.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,06% | - |
| 23.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 22.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,63% | - |
| 21.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,42% | - |
| 18.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 17.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | - |
| 16.10.2024 | 2,36 | 2,45 | 2,36 | 2,45 | 5,16% | 2.175,00 |
| 15.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | - |
| 14.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 11.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,07% | - |
| 10.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 09.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,21% | - |
| 08.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,21% | - |
| 07.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | - |
| 04.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 03.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 02.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -3,64% | - |
| 30.09.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 2,49% | 1.250,00 |
| 27.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,21% | - |
| 26.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,22% | - |
| 25.09.2024 | 2,39 | 2,49 | 2,39 | 2,49 | 4,41% | 22,00 |
| 24.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | - |
| 23.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 20.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,36% | - |
| 19.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,48% | - |
| 18.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,21% | - |
| 17.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,21% | - |
| 16.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |
| 13.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -4,41% | - |
| 12.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 11.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | - |
| 10.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,40% | - |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 05.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 04.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 03.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,46% | - |
| 02.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,42% | 576,00 |
| 30.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,99% | - |
| 29.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 28.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 26.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | - |
| 23.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 22.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 21.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 20.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 19.08.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | - |
| 16.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,84% | - |
| 15.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 13.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 12.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,24% | - |
| 09.08.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 08.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,29% | - |
| 07.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |
| 06.08.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,67% | - |
| 05.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,81% | - |
| 02.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,94% | - |
| 01.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,35% | - |
| 31.07.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 2,57% | - |
| 30.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,20% | - |
| 29.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 26.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,59% | - |
| 25.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,37% | - |
| 24.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,61% | - |
| 23.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,60% | - |
| 22.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,69% | - |
| 18.07.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 1,98% | 1.267,00 |
| 17.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 16.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,60% | - |
| 15.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,56% | - |
| 12.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 11.07.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 10.07.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,04% | - |
| 09.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,20% | - |
| 08.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 3,95% | 4.900,00 |
| 05.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,21% | - |
| 04.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 03.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,47% | - |
| 02.07.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 01.07.2024 | 2,38 | 2,46 | 2,38 | 2,46 | 6,05% | 700,00 |
| 28.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,09% | - |
| 27.06.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,08% | - |
| 26.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,07% | - |
| 25.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 24.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 21.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 8,78% | - |
| 20.06.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -2,04% | - |
| 19.06.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |