1,391€
-1,00%
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 | -0,64% | - |
| 21.05.2026 | 1,44 | 1,44 | 1,37 | 1,41 | -2,70% | - |
| 20.05.2026 | 1,39 | 1,45 | 1,36 | 1,44 | 2,41% | - |
| 19.05.2026 | 1,41 | 1,42 | 1,40 | 1,41 | -0,56% | - |
| 18.05.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 3,13% | - |
| 15.05.2026 | 1,44 | 1,44 | 1,35 | 1,38 | -5,24% | - |
| 14.05.2026 | 1,43 | 1,46 | 1,41 | 1,45 | 2,33% | - |
| 13.05.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 2,98% | - |
| 12.05.2026 | 1,40 | 1,44 | 1,37 | 1,38 | -4,84% | - |
| 11.05.2026 | 1,48 | 1,50 | 1,45 | 1,45 | -2,03% | - |
| 08.05.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,14% | - |
| 07.05.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 3,36% | - |
| 06.05.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,99% | - |
| 05.05.2026 | 1,43 | 1,47 | 1,43 | 1,46 | 2,10% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -1,04% | - |
| 30.04.2026 | 1,39 | 1,45 | 1,38 | 1,44 | 3,22% | - |
| 29.04.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -4,25% | - |
| 28.04.2026 | 1,49 | 1,54 | 1,46 | 1,46 | -1,55% | - |
| 27.04.2026 | 1,51 | 1,53 | 1,47 | 1,48 | -1,07% | - |
| 24.04.2026 | 1,49 | 1,54 | 1,49 | 1,50 | 0,54% | - |
| 23.04.2026 | 1,48 | 1,52 | 1,47 | 1,49 | -3,56% | - |
| 22.04.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 1,18% | - |
| 21.04.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,24% | - |
| 20.04.2026 | 1,55 | 1,60 | 1,52 | 1,56 | 1,23% | - |
| 17.04.2026 | 1,46 | 1,56 | 1,46 | 1,54 | 5,76% | - |
| 16.04.2026 | 1,47 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 15.04.2026 | 1,45 | 1,48 | 1,44 | 1,47 | 1,24% | - |
| 14.04.2026 | 1,37 | 1,48 | 1,37 | 1,45 | 5,53% | 3.700,00 |
| 13.04.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 0,51% | - |
| 10.04.2026 | 1,41 | 1,43 | 1,36 | 1,37 | -3,26% | - |
| 09.04.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -4,46% | - |
| 08.04.2026 | 1,46 | 1,48 | 1,41 | 1,48 | 5,42% | - |
| 07.04.2026 | 1,43 | 1,48 | 1,39 | 1,40 | -0,21% | - |
| 02.04.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -2,70% | - |
| 01.04.2026 | 1,42 | 1,45 | 1,40 | 1,45 | 4,03% | - |
| 31.03.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,39% | - |
| 30.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 27.03.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -4,45% | - |
| 26.03.2026 | 1,44 | 1,47 | 1,42 | 1,44 | 0,21% | - |
| 25.03.2026 | 1,42 | 1,44 | 1,40 | 1,44 | 1,63% | - |
| 24.03.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 0,50% | - |
| 23.03.2026 | 1,29 | 1,41 | 1,27 | 1,41 | 7,49% | - |
| 20.03.2026 | 1,39 | 1,39 | 1,30 | 1,31 | -4,53% | - |
| 19.03.2026 | 1,39 | 1,42 | 1,37 | 1,37 | -2,14% | - |
| 18.03.2026 | 1,43 | 1,47 | 1,40 | 1,40 | -1,06% | - |
| 17.03.2026 | 1,41 | 1,46 | 1,39 | 1,42 | 0,50% | - |
| 16.03.2026 | 1,36 | 1,44 | 1,35 | 1,41 | 4,53% | - |
| 13.03.2026 | 1,25 | 1,38 | 1,24 | 1,35 | 7,33% | - |
| 12.03.2026 | 1,35 | 1,36 | 1,22 | 1,26 | -7,11% | - |
| 11.03.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -2,03% | - |
| 10.03.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 0,15% | - |
| 09.03.2026 | 1,36 | 1,40 | 1,34 | 1,38 | -1,92% | - |
| 06.03.2026 | 1,40 | 1,42 | 1,40 | 1,40 | 0,86% | - |
| 05.03.2026 | 1,44 | 1,46 | 1,39 | 1,39 | -1,07% | - |
| 04.03.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 0,14% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 1,52% | - |
| 02.03.2026 | 1,42 | 1,42 | 1,36 | 1,38 | -3,69% | - |
| 27.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 1,91% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,95% | - |
| 25.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,22% | - |
| 24.02.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 2,07% | - |
| 23.02.2026 | 1,37 | 1,41 | 1,35 | 1,35 | -2,17% | - |
| 20.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,07% | - |
| 19.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -0,21% | - |
| 18.02.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,43% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,65% | - |
| 16.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -2,53% | - |
| 13.02.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 2,16% | - |
| 12.02.2026 | 1,46 | 1,47 | 1,39 | 1,39 | -3,54% | - |
| 11.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,21% | - |
| 10.02.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,44% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,42% | - |
| 06.02.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -1,80% | - |
| 05.02.2026 | 1,39 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 04.02.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,36% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,39 | 1,39 | -2,92% | - |
| 02.02.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -0,21% | - |
| 30.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,21% | - |
| 29.01.2026 | 1,45 | 1,46 | 1,40 | 1,44 | -0,55% | - |
| 28.01.2026 | 1,46 | 1,48 | 1,43 | 1,45 | -0,62% | - |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 26.01.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -1,16% | - |
| 23.01.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 1,03% | - |
| 22.01.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 3,19% | - |
| 21.01.2026 | 1,37 | 1,41 | 1,34 | 1,41 | 2,77% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,15% | - |
| 19.01.2026 | 1,37 | 1,42 | 1,36 | 1,37 | -1,65% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,03% | - |
| 15.01.2026 | 1,39 | 1,44 | 1,39 | 1,43 | 1,71% | - |
| 14.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,21% | - |
| 13.01.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,58% | - |
| 12.01.2026 | 1,44 | 1,44 | 1,42 | 1,44 | -0,14% | - |
| 09.01.2026 | 1,43 | 1,49 | 1,43 | 1,44 | 0,77% | 3.700,00 |
| 08.01.2026 | 1,40 | 1,45 | 1,38 | 1,43 | 0,78% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 06.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,43% | - |
| 05.01.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,43% | - |
| 02.01.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 1,53% | - |
| 30.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,07% | - |
| 29.12.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 1,78% | - |