12,300€
-4,50%
Echtzeit-Aktienkurs ZIGNAGO VETRO EO -,10
Bid:
Ask:
Aktienkurse zur ZIGNAGO VETRO EO -,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -4,66% | - |
07.05.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 3,70% | 40,00 |
06.05.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,00% | - |
03.05.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,31% | - |
02.05.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -2,70% | - |
30.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,94% | - |
29.04.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,49% | - |
26.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,23% | - |
25.04.2024 | 12,20 | 12,58 | 12,20 | 12,58 | 3,28% | 3,00 |
24.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,77% | - |
23.04.2024 | 12,14 | 12,40 | 12,14 | 12,40 | 2,65% | 200,00 |
22.04.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,95% | - |
19.04.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,22% | 4,00 |
18.04.2024 | 12,74 | 12,74 | 12,60 | 12,60 | -3,37% | 42,00 |
17.04.2024 | 12,70 | 13,04 | 12,70 | 13,04 | 0,00% | 175,00 |
16.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,06% | - |
15.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,75% | - |
12.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,84% | - |
11.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,06% | - |
10.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 1,38% | - |
09.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
08.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,66% | - |
05.04.2024 | 13,02 | 13,22 | 13,02 | 13,22 | -4,20% | 200,00 |
04.04.2024 | 12,92 | 13,80 | 12,92 | 13,80 | 7,64% | 760,00 |
03.04.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,38% | - |
02.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,11% | - |
28.03.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,84% | - |
27.03.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,09% | - |
26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
22.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
21.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,31% | - |
20.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -1,22% | - |
19.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,39% | - |
18.03.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -3,00% | - |
15.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -2,63% | - |
14.03.2024 | 13,06 | 13,68 | 13,06 | 13,68 | 5,56% | 253,00 |
13.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,09% | - |
12.03.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,08% | - |
11.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,31% | - |
08.03.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | - |
07.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,62% | - |
06.03.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,25% | - |
05.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,84% | - |
04.03.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,24% | - |
01.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
29.02.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,31% | - |
28.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,97% | - |
27.02.2024 | 13,00 | 13,18 | 13,00 | 13,18 | 2,33% | 6,00 |
26.02.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -1,08% | - |
23.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,00% | - |
22.02.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,15% | - |
21.02.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | - |
20.02.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,77% | - |
19.02.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,93% | - |
16.02.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -3,31% | - |
15.02.2024 | 13,02 | 13,28 | 13,02 | 13,28 | 2,79% | 214,00 |
14.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,37% | - |
13.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,64% | - |
12.02.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -1,86% | - |
09.02.2024 | 12,58 | 12,88 | 12,58 | 12,88 | -0,92% | 100,00 |
08.02.2024 | 13,26 | 13,26 | 13,00 | 13,00 | -2,69% | 100,00 |
07.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
06.02.2024 | 13,48 | 13,50 | 13,48 | 13,50 | 0,75% | 150,00 |
05.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | - |
02.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,76% | - |
01.02.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,63% | - |
31.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,32% | - |
30.01.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,27% | - |
29.01.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 3,52% | 10,00 |
26.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,95% | - |
25.01.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,15% | - |
24.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,30% | - |
23.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,52% | - |
22.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |
19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,51% | - |
18.01.2024 | 13,16 | 13,68 | 13,16 | 13,68 | 3,48% | 389,00 |
17.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,20% | - |
16.01.2024 | 13,28 | 13,44 | 13,28 | 13,38 | -1,04% | 800,00 |
15.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,46% | - |
12.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -2,00% | - |
11.01.2024 | 13,64 | 14,00 | 13,64 | 14,00 | 3,24% | 100,00 |
10.01.2024 | 13,58 | 13,98 | 13,56 | 13,56 | -2,16% | 275,00 |
09.01.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 2,21% | - |
08.01.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | - |
05.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
04.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -2,58% | - |
03.01.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,85% | - |
02.01.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,71% | - |
29.12.2023 | 14,16 | 14,16 | 14,16 | 14,16 | -1,53% | - |
28.12.2023 | 14,16 | 14,42 | 14,16 | 14,38 | 1,27% | 703,00 |
27.12.2023 | 14,24 | 14,52 | 14,20 | 14,20 | 1,14% | 313,00 |
22.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | -2,64% | - |
21.12.2023 | 13,86 | 14,42 | 13,86 | 14,42 | 1,84% | 100,00 |
20.12.2023 | 13,98 | 14,30 | 13,98 | 14,16 | 1,43% | 490,00 |
19.12.2023 | 13,96 | 13,96 | 13,96 | 13,96 | 1,90% | - |
18.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,58% | - |
15.12.2023 | 13,92 | 13,92 | 13,92 | 13,92 | 2,50% | - |
14.12.2023 | 13,58 | 13,58 | 13,58 | 13,58 | 0,00% | - |
13.12.2023 | 13,18 | 13,62 | 13,18 | 13,58 | 1,65% | 1.796,00 |