1,485€
-1,66%
Echtzeit-Aktienkurs I GRANDI VIAGGI
Bid:
Ask:
Aktienkurse zur I GRANDI VIAGGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,48 | 1,50 | 1,43 | 1,49 | -1,16% | - |
| 10.04.2025 | 1,39 | 1,51 | 1,39 | 1,51 | 10,22% | 54,00 |
| 09.04.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 1,86% | - |
| 08.04.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 3,46% | - |
| 07.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -5,80% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,12% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 02.04.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -3,33% | - |
| 01.04.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 6,38% | 1.009,00 |
| 31.03.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 6,02% | - |
| 28.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 27.03.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 1,15% | - |
| 26.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,09% | - |
| 25.03.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 2,23% | 728,00 |
| 24.03.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 6,32% | 30,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 20.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 19.03.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -6,77% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | - |
| 17.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | - |
| 14.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 13.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | - |
| 12.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 11.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -8,71% | - |
| 10.03.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 6,45% | 1,00 |
| 07.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 06.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 04.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -6,15% | - |
| 03.03.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 3,59% | 8,00 |
| 28.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 27.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,66% | - |
| 26.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,80% | - |
| 25.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 24.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 21.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | - |
| 20.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,75% | - |
| 19.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,97% | - |
| 18.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,35% | - |
| 17.02.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 4,13% | 9,00 |
| 14.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 13.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 12.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,56% | - |
| 11.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,12% | - |
| 10.02.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 3,51% | - |
| 07.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,11% | - |
| 06.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 05.02.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -7,17% | - |
| 04.02.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 10,23% | 200,00 |
| 03.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 31.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,84% | - |
| 30.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 29.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,42% | - |
| 28.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,47% | - |
| 27.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 24.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,46% | - |
| 23.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 22.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 21.01.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -8,26% | - |
| 20.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 17.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 6,40% | - |
| 16.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,93% | - |
| 15.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,98% | - |
| 14.01.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 2,50% | - |
| 13.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,01% | - |
| 10.01.2025 | 0,98 | 0,99 | 0,98 | 0,99 | -1,00% | - |
| 09.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 08.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 07.01.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 4,00% | - |
| 06.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,31% | - |
| 03.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,88% | - |
| 02.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,39% | - |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 27.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 23.12.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | - |
| 20.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,98% | - |
| 19.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 18.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,22% | - |
| 17.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,06% | - |
| 16.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 12.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 11.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.12.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 3,98% | - |
| 06.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 05.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 04.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,72% | - |
| 02.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 29.11.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 28.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 27.11.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,49% | - |
| 26.11.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 1,49% | - |
| 25.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,42% | - |
| 22.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,27% | - |
| 21.11.2024 | 1,08 | 1,10 | 1,03 | 1,07 | 5,42% | - |
| 20.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,02% | - |
| 19.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 9,76% | - |
| 18.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,61% | - |