1,391€
-0,50%
Echtzeit-Aktienkurs Aquafil S.p.A.
Bid:
Ask:
Aktienkurse zur Aquafil S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,14% | - |
| 21.05.2026 | 1,44 | 1,44 | 1,37 | 1,40 | -2,77% | - |
| 20.05.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,74% | - |
| 19.05.2026 | 1,41 | 1,43 | 1,38 | 1,39 | -1,42% | - |
| 18.05.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 15.05.2026 | 1,44 | 1,44 | 1,35 | 1,43 | -1,31% | - |
| 14.05.2026 | 1,43 | 1,46 | 1,41 | 1,45 | 1,90% | - |
| 13.05.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 2,89% | - |
| 12.05.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -2,12% | - |
| 11.05.2026 | 1,48 | 1,50 | 1,41 | 1,41 | -4,85% | - |
| 08.05.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 07.05.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 06.05.2026 | 1,43 | 1,49 | 1,43 | 1,48 | 4,38% | - |
| 05.05.2026 | 1,44 | 1,47 | 1,41 | 1,41 | -1,26% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 30.04.2026 | 1,39 | 1,45 | 1,39 | 1,44 | 2,79% | - |
| 29.04.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -4,25% | - |
| 28.04.2026 | 1,48 | 1,54 | 1,46 | 1,46 | -1,35% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,47 | 1,48 | -2,05% | - |
| 24.04.2026 | 1,50 | 1,54 | 1,49 | 1,51 | 1,21% | - |
| 23.04.2026 | 1,49 | 1,52 | 1,48 | 1,49 | -0,53% | - |
| 22.04.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -1,05% | - |
| 21.04.2026 | 1,57 | 1,57 | 1,51 | 1,52 | -3,01% | - |
| 20.04.2026 | 1,53 | 1,60 | 1,53 | 1,56 | 1,43% | - |
| 17.04.2026 | 1,46 | 1,56 | 1,46 | 1,54 | 6,05% | - |
| 16.04.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,09% | - |
| 15.04.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,38% | - |
| 14.04.2026 | 1,37 | 1,48 | 1,37 | 1,45 | 5,38% | 181.300,00 |
| 13.04.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 0,88% | - |
| 10.04.2026 | 1,41 | 1,43 | 1,36 | 1,36 | -3,12% | - |
| 09.04.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -2,63% | - |
| 08.04.2026 | 1,47 | 1,48 | 1,42 | 1,45 | 2,55% | - |
| 07.04.2026 | 1,43 | 1,48 | 1,39 | 1,41 | -1,26% | - |
| 02.04.2026 | 1,41 | 1,43 | 1,40 | 1,43 | -0,70% | - |
| 01.04.2026 | 1,41 | 1,45 | 1,40 | 1,44 | 2,13% | - |
| 31.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 3,53% | - |
| 30.03.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -1,16% | - |
| 27.03.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -4,04% | - |
| 26.03.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,83% | - |
| 25.03.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 2,26% | - |
| 24.03.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 1,00% | - |
| 23.03.2026 | 1,29 | 1,41 | 1,27 | 1,40 | 6,79% | - |
| 20.03.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -5,27% | - |
| 19.03.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -0,07% | - |
| 18.03.2026 | 1,43 | 1,47 | 1,39 | 1,39 | -2,12% | - |
| 17.03.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,64% | - |
| 16.03.2026 | 1,36 | 1,44 | 1,35 | 1,41 | 4,61% | - |
| 13.03.2026 | 1,25 | 1,38 | 1,24 | 1,34 | 7,61% | - |
| 12.03.2026 | 1,34 | 1,36 | 1,22 | 1,25 | -7,34% | - |
| 11.03.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -2,03% | - |
| 10.03.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 0,22% | - |
| 09.03.2026 | 1,36 | 1,39 | 1,34 | 1,37 | -2,00% | - |
| 06.03.2026 | 1,41 | 1,42 | 1,40 | 1,40 | 0,21% | - |
| 05.03.2026 | 1,45 | 1,46 | 1,39 | 1,40 | -3,98% | - |
| 04.03.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 3,41% | - |
| 03.03.2026 | 1,41 | 1,42 | 1,36 | 1,41 | -1,05% | - |
| 02.03.2026 | 1,33 | 1,43 | 1,33 | 1,42 | -1,18% | - |
| 27.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,56% | - |
| 26.02.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 25.02.2026 | 1,38 | 1,42 | 1,36 | 1,41 | 2,02% | - |
| 24.02.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 2,37% | - |
| 23.02.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -2,03% | - |
| 20.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -0,43% | - |
| 19.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -1,00% | - |
| 18.02.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,57% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 16.02.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,14% | - |
| 13.02.2026 | 1,39 | 1,44 | 1,39 | 1,40 | 1,01% | - |
| 12.02.2026 | 1,45 | 1,47 | 1,38 | 1,38 | -4,55% | - |
| 11.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,49% | - |
| 10.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,48% | - |
| 09.02.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,01% | - |
| 06.02.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 0,58% | - |
| 05.02.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 04.02.2026 | 1,38 | 1,41 | 1,38 | 1,39 | 1,02% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,37 | 1,37 | -4,59% | - |
| 02.02.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 0,56% | - |
| 30.01.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,83% | - |
| 29.01.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -0,69% | - |
| 28.01.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -0,27% | - |
| 27.01.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 0,14% | - |
| 26.01.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -0,82% | - |
| 23.01.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 1,10% | 24.000,00 |
| 22.01.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 3,28% | - |
| 21.01.2026 | 1,37 | 1,41 | 1,34 | 1,40 | 2,63% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,58% | - |
| 19.01.2026 | 1,37 | 1,42 | 1,36 | 1,38 | -1,43% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,55% | - |
| 15.01.2026 | 1,40 | 1,44 | 1,39 | 1,42 | 1,79% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,57% | - |
| 13.01.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,57% | - |
| 12.01.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 0,07% | - |
| 09.01.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 0,56% | 62.900,00 |
| 08.01.2026 | 1,39 | 1,45 | 1,38 | 1,43 | 2,14% | - |
| 07.01.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,20% | - |
| 06.01.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,58% | - |
| 05.01.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -0,14% | - |
| 02.01.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 30.12.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 1,53% | - |
| 29.12.2025 | 1,37 | 1,41 | 1,36 | 1,37 | 1,26% | - |