4,015€
8,51%
Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 2,43% | - |
| 05.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,09% | - |
| 04.06.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,55% | - |
| 03.06.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 02.06.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 2,54% | - |
| 30.05.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -3,79% | - |
| 29.05.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 2,79% | - |
| 28.05.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 3,46% | - |
| 27.05.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,29% | - |
| 26.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | - |
| 23.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,87% | - |
| 22.05.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -0,58% | - |
| 21.05.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,87% | - |
| 20.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 19.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | - |
| 16.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,40% | - |
| 15.05.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 14.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,06% | - |
| 13.05.2025 | 3,30 | 3,39 | 3,30 | 3,39 | 2,11% | 579,00 |
| 12.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,30% | - |
| 09.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 08.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,91% | - |
| 07.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,30% | - |
| 06.05.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -2,66% | - |
| 05.05.2025 | 3,30 | 3,38 | 3,30 | 3,38 | 3,68% | 358,00 |
| 02.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 30.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,52% | - |
| 29.04.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 3,13% | - |
| 28.04.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,31% | - |
| 25.04.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,95% | - |
| 24.04.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,48% | - |
| 23.04.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -4,15% | - |
| 22.04.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 1,20% | - |
| 17.04.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 2,15% | - |
| 16.04.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,31% | - |
| 15.04.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -2,39% | - |
| 14.04.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 12,79% | - |
| 11.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 10.04.2025 | 2,75 | 2,96 | 2,75 | 2,96 | 8,03% | 1.848,00 |
| 09.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 08.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 7,11% | - |
| 07.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -8,66% | - |
| 04.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,46% | - |
| 03.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | - |
| 02.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 01.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 31.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 28.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 27.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 26.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 25.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,06% | - |
| 24.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,05% | - |
| 21.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | - |
| 20.03.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 2,11% | 2.829,00 |
| 19.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 18.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,69% | - |
| 17.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,85% | - |
| 14.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,93% | - |
| 13.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 11.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 10.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,67% | - |
| 07.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 05.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 04.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,47% | - |
| 03.03.2025 | 2,76 | 2,83 | 2,76 | 2,83 | 0,71% | 5.000,00 |
| 28.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,18% | - |
| 27.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | - |
| 26.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,79% | - |
| 25.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 24.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 21.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 20.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 19.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 18.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | - |
| 17.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,02% | - |
| 14.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 13.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | - |
| 12.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 11.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 5,28% | - |
| 10.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 07.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,06% | - |
| 06.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,05% | - |
| 05.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,61% | - |
| 04.02.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 5,94% | - |
| 03.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 31.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 30.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,06% | - |
| 29.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,53% | - |
| 28.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 27.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -3,15% | - |
| 24.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 23.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | - |
| 22.01.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 21.01.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,33% | - |
| 20.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,53% | - |
| 17.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,32% | - |
| 16.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,88% | - |
| 15.01.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,93% | - |