2,978€
-2,06%
Echtzeit-Aktienkurs Ascopiave s.p.a.
Bid:
Ask:
Aktienkurse zur Ascopiave s.p.a. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,10 | 3,15 | 2,93 | 2,96 | -2,55% | - |
| 03.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,16% | - |
| 02.04.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,16% | - |
| 01.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | - |
| 31.03.2025 | 3,01 | 3,07 | 3,01 | 3,07 | 3,90% | 269,00 |
| 28.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | - |
| 27.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,17% | - |
| 26.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 25.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,18% | - |
| 24.03.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 1,37% | 34,00 |
| 21.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 20.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,20% | - |
| 19.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,17% | - |
| 18.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 17.03.2025 | 2,91 | 2,95 | 2,91 | 2,95 | 2,25% | 82,00 |
| 14.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,23% | - |
| 13.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,55% | - |
| 12.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,22% | - |
| 11.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,88% | - |
| 10.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,35% | - |
| 07.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,95% | - |
| 06.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,40% | - |
| 05.03.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -1,21% | 400,00 |
| 04.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 03.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,17% | - |
| 28.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,51% | - |
| 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 | 1,13% | 300,00 |
| 20.12.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 2,12% | 303,00 |
| 19.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 18.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | - |
| 17.12.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | - |
| 16.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 13.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,87% | - |
| 12.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,19% | - |
| 11.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 10.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | - |
| 09.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | - |
| 06.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 05.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 04.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 03.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 02.12.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,61% | - |
| 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 | 2,03% | - |
| 21.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 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% | - |