3,245€
3,02%
Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,27 | 3,28 | 3,19 | 3,24 | 2,86% | - |
| 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% | - |
| 14.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 13.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,32% | - |
| 10.01.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,64% | - |
| 09.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -6,29% | - |
| 08.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -3,75% | - |
| 07.01.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,57% | - |
| 06.01.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 2,35% | - |
| 03.01.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -6,32% | - |
| 02.01.2025 | 3,17 | 3,70 | 3,17 | 3,64 | 25,95% | 8.000,00 |
| 30.12.2024 | 2,62 | 2,89 | 2,62 | 2,89 | 7,84% | 444,00 |
| 27.12.2024 | 2,51 | 2,75 | 2,51 | 2,68 | 11,67% | 2.780,00 |
| 23.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 20.12.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -0,41% | 3.244,00 |
| 19.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 18.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,63% | - |
| 17.12.2024 | 2,51 | 2,59 | 2,51 | 2,59 | 5,28% | 5.297,00 |
| 16.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 13.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 12.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 11.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 10.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | - |
| 09.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 06.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 05.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 04.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 03.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 02.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | - |
| 29.11.2024 | 2,39 | 2,47 | 2,39 | 2,47 | 2,49% | 100,00 |
| 28.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |