2,540€
-1,93%
Echtzeit-Aktienkurs I GRANDI VIAGGI
Bid:
Ask:
Aktienkurse zur I GRANDI VIAGGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | - |
| 03.07.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 1,97% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 01.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,57% | - |
| 30.06.2025 | 2,55 | 2,74 | 2,55 | 2,74 | 9,60% | 4.850,00 |
| 27.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 26.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 17,18% | - |
| 25.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 11,27% | - |
| 24.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 23.06.2025 | 1,90 | 2,06 | 1,90 | 2,06 | 11,96% | - |
| 20.06.2025 | 1,81 | 1,84 | 1,81 | 1,84 | -0,54% | - |
| 19.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,23% | - |
| 18.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,50% | - |
| 17.06.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,87% | - |
| 16.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,15% | - |
| 12.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,25% | - |
| 11.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 10.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | -0,30% | - |
| 09.06.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 1,52% | - |
| 06.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -3,27% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -5,88% | - |
| 03.06.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 0,28% | - |
| 02.06.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -1,11% | - |
| 30.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,56% | - |
| 29.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 28.05.2025 | 1,72 | 1,77 | 1,72 | 1,77 | -0,28% | - |
| 27.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,31% | - |
| 26.05.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 3,34% | 1.664,00 |
| 23.05.2025 | 1,73 | 1,92 | 1,73 | 1,80 | 2,87% | 600,00 |
| 22.05.2025 | 1,61 | 1,75 | 1,61 | 1,75 | 8,72% | 500,00 |
| 21.05.2025 | 1,47 | 1,61 | 1,47 | 1,61 | 9,56% | - |
| 20.05.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 19.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 16.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,34% | - |
| 15.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 14.05.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -5,23% | - |
| 13.05.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 6,62% | 71,00 |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 08.05.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,69% | - |
| 06.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,68% | - |
| 05.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 02.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,26% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,06% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 28.04.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 7,35% | 150,00 |
| 25.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 24.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
| 22.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,48% | - |
| 17.04.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 16.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 15.04.2025 | 1,54 | 1,63 | 1,54 | 1,61 | 11,85% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 11.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 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% | - |