2,614€
1,00%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,60 | 2,62 | 2,60 | 2,61 | 1,00% | - |
| 22.08.2025 | 2,56 | 2,59 | 2,56 | 2,59 | -0,35% | - |
| 21.08.2025 | 2,61 | 2,62 | 2,59 | 2,60 | 0,04% | - |
| 20.08.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 2,12% | - |
| 19.08.2025 | 2,53 | 2,54 | 2,53 | 2,54 | -0,86% | - |
| 18.08.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 0,55% | - |
| 15.08.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 0,00% | - |
| 14.08.2025 | 2,48 | 2,55 | 2,48 | 2,55 | 1,51% | - |
| 13.08.2025 | 2,47 | 2,51 | 2,47 | 2,51 | 0,40% | - |
| 12.08.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 0,16% | - |
| 11.08.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -0,16% | - |
| 08.08.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 0,72% | - |
| 07.08.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -3,12% | - |
| 06.08.2025 | 2,51 | 2,56 | 2,51 | 2,56 | 0,79% | - |
| 05.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,39% | - |
| 04.08.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 3,09% | - |
| 01.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,15% | - |
| 31.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,26% | - |
| 30.07.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -4,07% | - |
| 29.07.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 1,92% | - |
| 28.07.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,00% | - |
| 25.07.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,09% | - |
| 24.07.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 0,16% | - |
| 23.07.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 22.07.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 1,34% | - |
| 21.07.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 1,36% | 200,00 |
| 18.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,18% | - |
| 17.07.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 0,64% | - |
| 16.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,32% | - |
| 15.07.2025 | 2,48 | 2,51 | 2,48 | 2,51 | -0,24% | - |
| 14.07.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 0,16% | - |
| 11.07.2025 | 2,47 | 2,51 | 2,47 | 2,51 | 1,62% | - |
| 10.07.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,23% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 08.07.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -1,59% | - |
| 07.07.2025 | 2,49 | 2,51 | 2,49 | 2,51 | -0,32% | - |
| 04.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,47% | - |
| 03.07.2025 | 2,52 | 2,53 | 2,52 | 2,53 | -0,71% | - |
| 02.07.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -2,38% | - |
| 01.07.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 1,08% | - |
| 30.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,08% | - |
| 27.06.2025 | 2,54 | 2,62 | 2,54 | 2,58 | 0,39% | 810,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,63% | - |
| 25.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 24.06.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,33% | - |
| 23.06.2025 | 2,64 | 2,64 | 2,55 | 2,55 | -4,42% | 19.139,00 |
| 20.06.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 0,23% | - |
| 19.06.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,15% | - |
| 18.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,12% | - |
| 17.06.2025 | 2,70 | 2,75 | 2,69 | 2,69 | -1,47% | 750,00 |
| 16.06.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -0,66% | - |
| 13.06.2025 | 2,69 | 2,75 | 2,69 | 2,75 | 0,88% | - |
| 12.06.2025 | 2,67 | 2,72 | 2,67 | 2,72 | 0,89% | - |
| 11.06.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,05% | - |
| 10.06.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 0,68% | - |
| 09.06.2025 | 2,64 | 2,65 | 2,64 | 2,65 | -0,60% | - |
| 06.06.2025 | 2,65 | 2,67 | 2,65 | 2,67 | -0,45% | - |
| 05.06.2025 | 2,67 | 2,72 | 2,67 | 2,68 | -0,89% | 6.928,00 |
| 04.06.2025 | 2,68 | 2,74 | 2,68 | 2,70 | -0,29% | 100,00 |
| 03.06.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -0,80% | - |
| 02.06.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 0,59% | - |
| 30.05.2025 | 2,63 | 2,72 | 2,63 | 2,72 | 2,18% | 200,00 |
| 29.05.2025 | 2,65 | 2,66 | 2,65 | 2,66 | -0,15% | - |
| 28.05.2025 | 2,63 | 2,71 | 2,63 | 2,66 | 0,30% | 400,00 |
| 27.05.2025 | 2,62 | 2,70 | 2,62 | 2,66 | 0,84% | 1.000,00 |
| 26.05.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,08% | 600,00 |
| 23.05.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 0,61% | - |
| 22.05.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 0,23% | - |
| 21.05.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 1,32% | - |
| 20.05.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 1,82% | - |
| 19.05.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 2,02% | - |
| 16.05.2025 | 2,40 | 2,51 | 2,40 | 2,48 | 2,23% | 1.855,00 |
| 15.05.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 1,25% | - |
| 14.05.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,25% | - |
| 13.05.2025 | 2,38 | 2,49 | 2,38 | 2,39 | -0,91% | 7.236,00 |
| 12.05.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -2,35% | 500,00 |
| 09.05.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -0,24% | - |
| 08.05.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -2,21% | - |
| 07.05.2025 | 2,49 | 2,57 | 2,49 | 2,53 | 0,64% | 3.657,00 |
| 06.05.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,08% | - |
| 05.05.2025 | 2,47 | 2,55 | 2,47 | 2,51 | 0,08% | 1.000,00 |
| 02.05.2025 | 2,46 | 2,51 | 2,46 | 2,51 | 0,72% | - |
| 30.04.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 1,96% | - |
| 29.04.2025 | 2,42 | 2,45 | 2,42 | 2,45 | -0,16% | - |
| 28.04.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 1,83% | - |
| 25.04.2025 | 2,35 | 2,41 | 2,35 | 2,41 | 1,09% | - |
| 24.04.2025 | 2,37 | 2,47 | 2,37 | 2,38 | -1,00% | 227,00 |
| 23.04.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 0,08% | - |
| 22.04.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,50% | 1.000,00 |
| 17.04.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 1,53% | - |
| 16.04.2025 | 2,29 | 2,40 | 2,29 | 2,35 | 1,29% | 5.090,00 |
| 15.04.2025 | 2,25 | 2,32 | 2,25 | 2,32 | 2,11% | - |
| 14.04.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 1,43% | - |
| 11.04.2025 | 2,22 | 2,29 | 2,22 | 2,24 | 1,08% | 1.000,00 |
| 10.04.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 2,30% | - |
| 09.04.2025 | 2,17 | 2,20 | 2,17 | 2,17 | -1,54% | 22.857,00 |
| 08.04.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 1,94% | - |
| 07.04.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -6,33% | - |
| 04.04.2025 | 2,38 | 2,38 | 2,31 | 2,31 | -4,23% | 7.468,00 |
| 03.04.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 2,55% | - |