2,945€
0,51%
Echtzeit-Aktienkurs Ascopiave s.p.a.
Bid:
Ask:
Aktienkurse zur Ascopiave s.p.a. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,94 | 2,96 | 2,93 | 2,95 | 0,60% | - |
| 27.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | - |
| 26.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 25.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,68% | - |
| 24.02.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 3,48% | 2,00 |
| 21.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,52% | - |
| 20.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,51% | - |
| 19.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 18.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,94% | - |
| 17.02.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,35% | 34,00 |
| 14.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,60% | - |
| 13.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,90% | - |
| 12.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,41% | - |
| 11.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,35% | - |
| 10.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 07.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,53% | - |
| 06.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 05.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | - |
| 04.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,90% | - |
| 03.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 31.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,65% | - |
| 30.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,98% | - |
| 29.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 28.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 27.01.2025 | 2,76 | 2,83 | 2,76 | 2,83 | 1,25% | 200,00 |
| 24.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 23.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | - |
| 22.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,28% | - |
| 21.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 20.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,92% | - |
| 17.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,30% | - |
| 16.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,56% | - |
| 15.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,56% | - |
| 14.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,56% | - |
| 13.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | - |
| 10.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,37% | - |
| 09.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | - |
| 08.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 07.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 06.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,37% | - |
| 03.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 02.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,18% | - |
| 30.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | - |
| 27.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 23.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,09% | 300,00 |
| 20.12.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 2,09% | - |
| 19.12.2024 | 2,63 | 2,64 | 2,57 | 2,63 | 0,96% | - |
| 18.12.2024 | 2,66 | 2,67 | 2,61 | 2,61 | -1,23% | - |
| 17.12.2024 | 2,68 | 2,68 | 2,63 | 2,64 | -1,03% | - |
| 16.12.2024 | 2,69 | 2,69 | 2,64 | 2,67 | 0,38% | - |
| 13.12.2024 | 2,65 | 2,68 | 2,65 | 2,66 | 0,28% | - |
| 12.12.2024 | 2,70 | 2,70 | 2,56 | 2,65 | -1,40% | - |
| 11.12.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -1,01% | - |
| 10.12.2024 | 2,74 | 2,74 | 2,71 | 2,72 | -0,82% | - |
| 09.12.2024 | 2,76 | 2,76 | 2,72 | 2,74 | -0,27% | - |
| 06.12.2024 | 2,76 | 2,77 | 2,74 | 2,75 | -0,18% | - |
| 05.12.2024 | 2,76 | 2,77 | 2,73 | 2,75 | -0,18% | - |
| 04.12.2024 | 2,78 | 2,78 | 2,70 | 2,76 | -0,81% | - |
| 03.12.2024 | 2,79 | 2,79 | 2,76 | 2,78 | -0,36% | - |
| 02.12.2024 | 2,77 | 2,81 | 2,77 | 2,79 | -0,27% | - |
| 29.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,54% | - |
| 28.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 27.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,54% | - |
| 26.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,78% | - |
| 25.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,62% | - |
| 22.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,18% | - |
| 21.11.2024 | 2,75 | 2,78 | 2,72 | 2,78 | 3,74% | - |
| 20.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,05% | - |
| 18.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 15.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,31% | - |
| 14.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 13.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,30% | - |
| 12.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 11.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 08.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 06.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 05.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 04.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,42% | - |
| 01.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,72% | - |
| 31.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 30.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 29.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 28.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,53% | - |
| 25.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,26% | - |
| 24.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 23.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,11% | - |
| 22.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,52% | - |
| 21.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,22% | - |
| 18.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 17.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 16.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 15.10.2024 | 2,87 | 2,91 | 2,78 | 2,87 | 0,17% | - |
| 14.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 2,14% | - |
| 11.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 10.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 09.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | - |
| 08.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,18% | - |
| 07.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,89% | - |