1,391€
0,36%
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 | 1,40 | 1,41 | 1,40 | 1,41 | 1,37% | - |
| 21.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,88% | 50,00 |
| 20.05.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,52% | - |
| 19.05.2026 | 1,41 | 1,42 | 1,39 | 1,39 | -1,42% | - |
| 18.05.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -1,60% | - |
| 15.05.2026 | 1,44 | 1,44 | 1,35 | 1,44 | -0,83% | - |
| 14.05.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 2,26% | 1.000,00 |
| 13.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,53% | 9.921,00 |
| 12.05.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -4,89% | - |
| 11.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,39% | 1,00 |
| 08.05.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 1,42% | - |
| 07.05.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 06.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,85% | 205,00 |
| 05.05.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,43 | 0,42% | - |
| 30.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,00% | 59,00 |
| 29.04.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -4,25% | - |
| 28.04.2026 | 1,48 | 1,54 | 1,46 | 1,46 | -1,55% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,47 | 1,48 | -1,72% | - |
| 24.04.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 1,21% | - |
| 23.04.2026 | 1,49 | 1,52 | 1,48 | 1,49 | -2,93% | - |
| 22.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,19% | 628,00 |
| 21.04.2026 | 1,56 | 1,57 | 1,52 | 1,52 | -2,63% | - |
| 20.04.2026 | 1,53 | 1,60 | 1,53 | 1,56 | 3,52% | - |
| 17.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,29% | 1.200,00 |
| 16.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,75% | 1.348,00 |
| 15.04.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,59% | - |
| 14.04.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 5,09% | 13.277,00 |
| 13.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,58% | 3.871,00 |
| 10.04.2026 | 1,41 | 1,43 | 1,36 | 1,37 | -2,77% | - |
| 09.04.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -2,36% | - |
| 08.04.2026 | 1,47 | 1,48 | 1,41 | 1,44 | 3,15% | - |
| 07.04.2026 | 1,42 | 1,48 | 1,39 | 1,40 | -2,03% | - |
| 02.04.2026 | 1,41 | 1,43 | 1,40 | 1,43 | -0,70% | - |
| 01.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,50% | 217,00 |
| 31.03.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 3,09% | - |
| 30.03.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -1,38% | - |
| 27.03.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -4,04% | - |
| 26.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,76% | 55,00 |
| 25.03.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 2,12% | - |
| 24.03.2026 | 1,39 | 1,42 | 1,38 | 1,42 | 1,36% | - |
| 23.03.2026 | 1,29 | 1,41 | 1,27 | 1,40 | 6,80% | - |
| 20.03.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -7,69% | - |
| 19.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,57% | 1,00 |
| 18.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | 2.220,00 |
| 17.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | 2.220,00 |
| 16.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,07% | 5.228,00 |
| 13.03.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 8,92% | 11.886,00 |
| 12.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -7,78% | 510,00 |
| 11.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | 6.047,00 |
| 10.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,22% | 14.976,00 |
| 09.03.2026 | 1,36 | 1,38 | 1,34 | 1,37 | -2,49% | - |
| 06.03.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,28% | - |
| 05.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,30% | 10.000,00 |
| 04.03.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 6,28% | - |
| 03.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,39% | 890,00 |
| 02.03.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -7,34% | 2.530,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,42% | - |
| 26.02.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 2,86% | - |
| 25.02.2026 | 1,38 | 1,40 | 1,36 | 1,40 | 1,01% | - |
| 24.02.2026 | 1,35 | 1,40 | 1,35 | 1,38 | 2,22% | - |
| 23.02.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -2,31% | - |
| 20.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | 1.000,00 |
| 19.02.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,21% | - |
| 18.02.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,57% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,80% | - |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,00% | 349,00 |
| 13.02.2026 | 1,39 | 1,43 | 1,39 | 1,40 | -0,29% | - |
| 12.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,25% | 2.135,00 |
| 11.02.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 0,14% | - |
| 10.02.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,07% | - |
| 09.02.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,65% | - |
| 06.02.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 0,36% | - |
| 05.02.2026 | 1,39 | 1,40 | 1,37 | 1,39 | -0,29% | - |
| 04.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 2,00 |
| 03.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,65% | 8,00 |
| 02.02.2026 | 1,42 | 1,44 | 1,41 | 1,44 | -0,07% | - |
| 30.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | - |
| 29.01.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -1,03% | - |
| 28.01.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -0,62% | - |
| 27.01.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 0,69% | - |
| 26.01.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -1,29% | 2.517,00 |
| 23.01.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 1,45% | - |
| 22.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,43% | 349,00 |
| 21.01.2026 | 1,37 | 1,40 | 1,34 | 1,40 | 2,34% | - |
| 20.01.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -2,98% | - |
| 19.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,00% | 294,00 |
| 16.01.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -0,21% | - |
| 15.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -2,29% | 2.315,00 |
| 13.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 12.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,97% | 3.804,00 |
| 09.01.2026 | 1,43 | 1,48 | 1,43 | 1,44 | 3,45% | - |
| 08.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,57% | 176,00 |
| 07.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,27% | 1.842,00 |
| 06.01.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,93% | - |
| 05.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,21% | - |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 50,00 |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,02% | 93,00 |
| 29.12.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 1,18% | - |