2,137€
-0,88%
Echtzeit-Aktienkurs Piaggio & C. S.p.A.
Bid:
Ask:
Aktienkurse zur Piaggio & C. S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -0,56% | - |
| 27.02.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -3,32% | 6.007,00 |
| 26.02.2025 | 2,23 | 2,23 | 2,22 | 2,23 | -0,45% | 1.137,00 |
| 25.02.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,90% | 1.672,00 |
| 24.02.2025 | 2,24 | 2,24 | 2,19 | 2,22 | -1,60% | 17.500,00 |
| 21.02.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 3,58% | 2.912,00 |
| 20.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,37% | 1.190,00 |
| 19.02.2025 | 2,19 | 2,21 | 2,17 | 2,17 | -0,82% | 11.941,00 |
| 18.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | 504,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,82% | 6.140,00 |
| 14.02.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 2,51% | 20.074,00 |
| 13.02.2025 | 2,17 | 2,18 | 2,15 | 2,15 | 1,32% | 6.730,00 |
| 12.02.2025 | 2,14 | 2,14 | 2,10 | 2,12 | -0,65% | 4.630,00 |
| 11.02.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,38% | 83,00 |
| 10.02.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 0,09% | 5.164,00 |
| 07.02.2025 | 2,14 | 2,14 | 2,09 | 2,13 | 1,33% | 6.980,00 |
| 06.02.2025 | 2,12 | 2,12 | 2,09 | 2,10 | 0,67% | 5.160,00 |
| 05.02.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,79% | 2.282,00 |
| 04.02.2025 | 2,14 | 2,14 | 2,09 | 2,12 | 0,09% | 2.607,00 |
| 03.02.2025 | 2,12 | 2,12 | 2,08 | 2,12 | -2,84% | 19.007,00 |
| 31.01.2025 | 2,19 | 2,19 | 2,15 | 2,18 | 1,20% | 20.787,00 |
| 30.01.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 1,12% | 5.660,00 |
| 29.01.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,57% | 2.420,00 |
| 28.01.2025 | 2,15 | 2,17 | 2,15 | 2,17 | 1,98% | 1.561,00 |
| 27.01.2025 | 2,10 | 2,16 | 2,10 | 2,13 | 0,28% | 15.450,00 |
| 24.01.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -1,21% | 2.554,00 |
| 23.01.2025 | 2,13 | 2,15 | 2,09 | 2,15 | 0,94% | 8.306,00 |
| 22.01.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,02% | 5.183,00 |
| 21.01.2025 | 2,16 | 2,16 | 2,12 | 2,15 | 1,42% | 4.550,00 |
| 20.01.2025 | 2,12 | 2,15 | 2,12 | 2,12 | -0,28% | 15.730,00 |
| 17.01.2025 | 2,10 | 2,16 | 2,10 | 2,12 | 1,34% | 2.063,00 |
| 16.01.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -1,78% | 1.813,00 |
| 15.01.2025 | 2,12 | 2,13 | 2,09 | 2,13 | 1,23% | 2.838,00 |
| 14.01.2025 | 2,12 | 2,12 | 2,10 | 2,11 | -0,57% | 2.600,00 |
| 13.01.2025 | 2,12 | 2,12 | 2,09 | 2,12 | -1,03% | 3.667,00 |
| 10.01.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 0,66% | 3.225,00 |
| 09.01.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -1,39% | 820,00 |
| 08.01.2025 | 2,24 | 2,28 | 2,13 | 2,16 | -1,37% | 12.228,00 |
| 07.01.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -0,45% | 1.254,00 |
| 06.01.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 1,20% | 8.720,00 |
| 03.01.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 0,37% | 10.839,00 |
| 02.01.2025 | 2,22 | 2,24 | 2,14 | 2,16 | -0,28% | 2.914,00 |
| 30.12.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -0,64% | 2.681,00 |
| 27.12.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 4,20% | 19.578,00 |
| 23.12.2024 | 2,11 | 2,11 | 2,09 | 2,10 | 0,19% | 8.757,00 |
| 20.12.2024 | 2,05 | 2,11 | 2,05 | 2,09 | 0,48% | 11.216,00 |
| 19.12.2024 | 2,07 | 2,08 | 2,07 | 2,08 | -2,35% | 380,00 |
| 18.12.2024 | 2,11 | 2,14 | 2,10 | 2,13 | 0,76% | 2.430,00 |
| 17.12.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,75% | 2.501,00 |
| 16.12.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -2,20% | 8.942,00 |
| 13.12.2024 | 2,19 | 2,20 | 2,16 | 2,18 | 0,00% | 3.854,00 |
| 12.12.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 0,09% | 14.593,00 |
| 11.12.2024 | 2,17 | 2,18 | 2,15 | 2,18 | 1,68% | 5.025,00 |
| 10.12.2024 | 2,17 | 2,17 | 2,14 | 2,14 | -1,65% | 600,00 |
| 09.12.2024 | 2,09 | 2,18 | 2,09 | 2,18 | 4,31% | 7.152,00 |
| 06.12.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -0,85% | 312,00 |
| 05.12.2024 | 2,09 | 2,11 | 2,07 | 2,11 | 3,13% | 4.203,00 |
| 04.12.2024 | 2,06 | 2,08 | 2,04 | 2,04 | -1,73% | 7.271,00 |
| 03.12.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 3,69% | 857,00 |
| 02.12.2024 | 2,03 | 2,04 | 2,00 | 2,00 | -2,15% | 2.222,00 |
| 29.11.2024 | 2,04 | 2,05 | 2,03 | 2,05 | -0,39% | 1.003,00 |
| 28.11.2024 | 2,05 | 2,06 | 2,02 | 2,06 | 1,28% | 7.155,00 |
| 27.11.2024 | 2,03 | 2,04 | 2,01 | 2,03 | -1,26% | 3.948,00 |
| 26.11.2024 | 2,04 | 2,07 | 2,04 | 2,06 | -1,72% | 4.268,00 |
| 25.11.2024 | 2,10 | 2,10 | 2,08 | 2,09 | -1,04% | 7.752,00 |
| 22.11.2024 | 2,04 | 2,11 | 2,03 | 2,11 | 3,12% | 10.360,00 |
| 21.11.2024 | 2,10 | 2,10 | 2,04 | 2,05 | -2,94% | - |
| 20.11.2024 | 2,07 | 2,11 | 2,07 | 2,11 | 1,83% | 4.983,00 |
| 19.11.2024 | 2,05 | 2,07 | 2,05 | 2,07 | -1,98% | 748,00 |
| 18.11.2024 | 2,13 | 2,21 | 2,09 | 2,12 | -0,47% | 8.409,00 |
| 15.11.2024 | 2,08 | 2,13 | 2,08 | 2,13 | 2,90% | 3.575,00 |
| 14.11.2024 | 2,03 | 2,10 | 2,03 | 2,07 | 1,18% | 2.735,00 |
| 13.11.2024 | 2,04 | 2,08 | 2,03 | 2,04 | 0,39% | 3.266,00 |
| 12.11.2024 | 2,08 | 2,08 | 2,02 | 2,03 | -2,68% | 11.523,00 |
| 11.11.2024 | 2,13 | 2,13 | 2,08 | 2,09 | -2,52% | 16.211,00 |
| 08.11.2024 | 2,22 | 2,23 | 2,12 | 2,14 | -4,80% | 12.945,00 |
| 07.11.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 3,87% | 4.698,00 |
| 06.11.2024 | 2,24 | 2,24 | 2,16 | 2,17 | -1,90% | 8.742,00 |
| 05.11.2024 | 2,20 | 2,21 | 2,20 | 2,21 | 1,28% | 3.667,00 |
| 04.11.2024 | 2,20 | 2,21 | 2,18 | 2,18 | -0,37% | 13.789,00 |
| 01.11.2024 | 2,22 | 2,22 | 2,18 | 2,19 | -3,18% | 2.953,00 |
| 31.10.2024 | 2,25 | 2,26 | 2,22 | 2,26 | 0,71% | 1.509,00 |
| 30.10.2024 | 2,23 | 2,25 | 2,18 | 2,25 | -0,18% | 27.025,00 |
| 29.10.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -2,09% | 5.661,00 |
| 28.10.2024 | 2,30 | 2,30 | 2,28 | 2,30 | -0,09% | 4.685,00 |
| 25.10.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 0,52% | 20.364,00 |
| 24.10.2024 | 2,28 | 2,30 | 2,27 | 2,29 | 0,00% | 13.044,00 |
| 23.10.2024 | 2,32 | 2,32 | 2,27 | 2,29 | -1,04% | 12.519,00 |
| 22.10.2024 | 2,41 | 2,41 | 2,28 | 2,31 | -4,30% | 26.260,00 |
| 21.10.2024 | 2,46 | 2,46 | 2,39 | 2,42 | -2,74% | 3.269,00 |
| 18.10.2024 | 2,52 | 2,52 | 2,47 | 2,48 | -1,51% | 22.645,00 |
| 17.10.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 1,45% | 1.348,00 |
| 16.10.2024 | 2,49 | 2,51 | 2,49 | 2,49 | 0,16% | 3.761,00 |
| 15.10.2024 | 2,56 | 2,56 | 2,48 | 2,48 | -2,82% | 13.896,00 |
| 14.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,67% | 380,00 |
| 11.10.2024 | 2,50 | 2,54 | 2,50 | 2,51 | 0,40% | 1.481,00 |
| 10.10.2024 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | 536,00 |
| 09.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,34% | 1.582,00 |
| 08.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,88% | 2.797,00 |
| 07.10.2024 | 2,57 | 2,64 | 2,51 | 2,51 | -0,55% | 3.426,00 |