3,123€
-0,56%
Echtzeit-Aktienkurs Ascopiave s.p.a.
Bid:
Ask:
Aktienkurse zur Ascopiave s.p.a. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,32% | - |
| 05.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,11% | - |
| 04.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,97% | - |
| 03.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,65% | - |
| 02.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,16% | - |
| 30.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,16% | - |
| 29.05.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -2,06% | - |
| 28.05.2025 | 3,12 | 3,15 | 3,12 | 3,15 | 0,32% | 1.000,00 |
| 27.05.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 26.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,81% | - |
| 23.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,14% | - |
| 22.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 21.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,16% | - |
| 20.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,16% | - |
| 19.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 2,85% | - |
| 16.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 3,29% | - |
| 15.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | - |
| 14.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,84% | - |
| 13.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,13% | - |
| 12.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 4,10% | - |
| 09.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,98% | - |
| 08.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,63% | - |
| 07.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,81% | - |
| 06.05.2025 | 3,03 | 3,10 | 3,03 | 3,10 | -0,80% | 743,00 |
| 05.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -5,02% | - |
| 02.05.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 1,55% | - |
| 30.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,31% | - |
| 29.04.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,31% | - |
| 28.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | - |
| 25.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | - |
| 24.04.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -1,52% | - |
| 23.04.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 2,97% | - |
| 22.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 17.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,11% | - |
| 16.04.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,77% | - |
| 15.04.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,80% | - |
| 14.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,66% | - |
| 11.04.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,50% | - |
| 10.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,50% | - |
| 09.04.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 2,74% | 2.098,00 |
| 08.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,51% | - |
| 07.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,23% | - |
| 04.04.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,99% | - |
| 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% | - |