7,165€
-17,55%
Echtzeit-Aktienkurs Zignago Vetro SPA
Bid:
Ask:
Aktienkurse zur Zignago Vetro SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 6,93 | 7,24 | 6,93 | 7,11 | 2,75% | - |
| 07.04.2026 | 7,01 | 7,07 | 6,89 | 6,92 | -20,37% | - |
| 06.05.2025 | 8,69 | 8,69 | 8,69 | 8,69 | 7,68% | - |
| 22.04.2025 | 8,07 | 8,07 | 8,07 | 8,07 | 1,77% | - |
| 09.04.2025 | 7,93 | 7,93 | 7,93 | 7,93 | -17,40% | - |
| 08.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 3,23% | - |
| 07.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -6,16% | - |
| 06.11.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -2,46% | - |
| 05.11.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -6,96% | - |
| 30.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,27% | - |
| 29.10.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,73% | - |
| 28.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,36% | - |
| 25.10.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | - |
| 24.10.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 4,11% | - |
| 23.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,13% | - |
| 22.10.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,67% | - |
| 18.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 17.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -0,19% | - |
| 16.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,76% | - |
| 14.10.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 09.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 1,52% | - |
| 08.10.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,57% | - |
| 07.10.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 1,55% | - |
| 17.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 16.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,78% | - |
| 11.09.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -1,34% | - |
| 10.09.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 0,97% | - |
| 09.09.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,39% | - |
| 06.09.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 05.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,28% | - |
| 03.09.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,57% | - |
| 02.09.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,19% | - |
| 28.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,58% | - |
| 27.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | - |
| 26.08.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 23.08.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -0,76% | - |
| 20.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,57% | - |
| 19.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,38% | - |
| 16.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 15.08.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 14.08.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,97% | - |
| 13.08.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -5,14% | - |
| 12.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,45% | - |
| 09.08.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 1,65% | - |
| 08.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,12% | - |
| 07.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 06.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,57% | - |
| 05.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,56% | - |
| 03.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,57% | - |
| 01.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,15% | - |
| 31.07.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 2,20% | - |
| 30.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,37% | - |
| 29.07.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -2,34% | - |
| 26.07.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 25.07.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,60% | - |
| 24.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,06% | - |
| 23.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 22.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,07% | - |
| 19.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,53% | - |
| 18.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | - |
| 17.07.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,25% | - |
| 16.07.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,58% | - |
| 15.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,89% | - |
| 12.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,54% | - |
| 11.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 10.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,40% | - |
| 09.07.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -4,03% | - |
| 08.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,34% | - |
| 05.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 3,31% | - |
| 03.07.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,95% | - |
| 02.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,60% | - |
| 01.07.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,03% | - |
| 28.06.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 25.06.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,03% | - |
| 24.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | - |
| 21.06.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 20.06.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,95% | - |
| 17.06.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,23% | - |
| 14.06.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,40% | - |
| 13.06.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,39% | - |
| 12.06.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -3,03% | - |
| 07.06.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,68% | - |
| 06.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,08% | - |
| 05.06.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 04.06.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,85% | - |
| 03.06.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,91% | - |
| 31.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,20% | - |
| 30.05.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 29.05.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,84% | - |
| 28.05.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 3,65% | - |
| 27.05.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 4,35% | - |
| 24.05.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,43% | - |
| 23.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 22.05.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | - |
| 21.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,21% | - |
| 20.05.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,00% | - |
| 17.05.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,37% | - |
| 16.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,52% | - |