1,106€
-0,18%
Echtzeit-Aktienkurs The Italian Sea Group S.p.A.
Bid:
Ask:
Aktienkurse zur The Italian Sea Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -2,73% | - |
| 11.09.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 9,33% | 15.840,00 |
| 10.09.2026 | 1,27 | 1,27 | 1,04 | 1,04 | -17,26% | 15.180,00 |
| 09.09.2026 | 1,29 | 1,38 | 1,25 | 1,26 | -2,18% | - |
| 08.09.2026 | 1,24 | 1,34 | 1,24 | 1,29 | 3,63% | - |
| 07.09.2026 | 1,25 | 1,30 | 1,23 | 1,24 | -1,04% | - |
| 04.09.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -2,11% | - |
| 03.09.2026 | 1,24 | 1,31 | 1,24 | 1,28 | 2,98% | 58.800,00 |
| 02.09.2026 | 1,30 | 1,31 | 1,21 | 1,24 | -4,02% | 56.700,00 |
| 01.09.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 1,01% | - |
| 31.08.2026 | 1,29 | 1,31 | 1,26 | 1,28 | -0,23% | - |
| 28.08.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 0,23% | 117.500,00 |
| 27.08.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -0,31% | 43.500,00 |
| 26.08.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -0,77% | 46.000,00 |
| 25.08.2026 | 1,33 | 1,36 | 1,29 | 1,30 | -2,26% | - |
| 24.08.2026 | 1,28 | 1,39 | 1,28 | 1,33 | 6,08% | 88.000,00 |
| 21.08.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -1,03% | - |
| 20.08.2026 | 1,25 | 1,32 | 1,25 | 1,26 | 0,88% | - |
| 19.08.2026 | 1,31 | 1,36 | 1,25 | 1,25 | -4,35% | - |
| 18.08.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -2,53% | 48.000,00 |
| 17.08.2026 | 1,45 | 1,45 | 1,31 | 1,34 | -7,25% | - |
| 14.08.2026 | 1,43 | 1,56 | 1,39 | 1,45 | 1,83% | 82.600,00 |
| 13.08.2026 | 1,41 | 1,49 | 1,39 | 1,42 | 1,28% | 123.200,00 |
| 12.08.2026 | 1,43 | 1,54 | 1,30 | 1,40 | 3,24% | 133.700,00 |
| 11.08.2026 | 1,26 | 1,46 | 1,25 | 1,36 | 8,45% | 68.000,00 |
| 10.08.2026 | 1,14 | 1,34 | 1,13 | 1,25 | 10,39% | 7.750,00 |
| 07.08.2026 | 1,13 | 1,16 | 1,11 | 1,14 | 0,71% | - |
| 06.08.2026 | 1,07 | 1,16 | 1,06 | 1,13 | 3,87% | - |
| 05.08.2026 | 1,12 | 1,18 | 1,08 | 1,09 | -2,69% | 12.500,00 |
| 04.08.2026 | 1,08 | 1,19 | 1,03 | 1,12 | 3,24% | - |
| 03.08.2026 | 1,16 | 1,16 | 1,05 | 1,08 | -6,33% | 71.248,00 |
| 31.07.2026 | 1,18 | 1,20 | 1,11 | 1,15 | -1,54% | - |
| 30.07.2026 | 1,22 | 1,22 | 1,12 | 1,17 | -3,38% | 25.300,00 |
| 29.07.2026 | 1,28 | 1,33 | 1,19 | 1,21 | -5,31% | - |
| 28.07.2026 | 1,15 | 1,28 | 1,15 | 1,28 | 12,86% | 163.800,00 |
| 27.07.2026 | 1,05 | 1,30 | 1,05 | 1,14 | 9,45% | 18.400,00 |
| 24.07.2026 | 1,00 | 1,04 | 0,98 | 1,04 | 4,12% | 215,00 |
| 23.07.2026 | 1,05 | 1,11 | 0,97 | 1,00 | -5,23% | - |
| 22.07.2026 | 0,99 | 1,15 | 0,99 | 1,05 | 5,73% | - |
| 21.07.2026 | 1,00 | 1,05 | 0,99 | 0,99 | 0,10% | - |
| 20.07.2026 | 1,01 | 1,05 | 0,97 | 0,99 | -2,26% | - |
| 17.07.2026 | 1,03 | 1,06 | 1,00 | 1,02 | -0,39% | - |
| 16.07.2026 | 1,06 | 1,09 | 1,02 | 1,02 | -2,95% | - |
| 15.07.2026 | 1,05 | 1,07 | 1,01 | 1,05 | 0,77% | - |
| 14.07.2026 | 1,01 | 1,05 | 0,98 | 1,04 | 3,37% | 615.000,00 |
| 13.07.2026 | 1,04 | 1,09 | 1,01 | 1,01 | -2,98% | - |
| 10.07.2026 | 1,01 | 1,07 | 1,00 | 1,04 | 2,77% | 8.000,00 |
| 09.07.2026 | 1,05 | 1,06 | 1,00 | 1,01 | -1,56% | - |
| 08.07.2026 | 1,04 | 1,08 | 1,00 | 1,03 | -1,72% | - |
| 07.07.2026 | 1,05 | 1,15 | 1,02 | 1,05 | -0,95% | 6.600,00 |
| 06.07.2026 | 1,03 | 1,14 | 1,01 | 1,06 | 2,42% | 32.000,00 |
| 03.07.2026 | 0,94 | 1,13 | 0,94 | 1,03 | 10,03% | - |
| 02.07.2026 | 1,01 | 1,02 | 0,91 | 0,94 | -6,21% | - |
| 01.07.2026 | 1,11 | 1,12 | 0,99 | 1,00 | -10,64% | - |
| 30.06.2026 | 1,12 | 1,18 | 1,07 | 1,12 | -0,36% | - |
| 29.06.2026 | 1,11 | 1,15 | 1,09 | 1,12 | 3,03% | - |
| 26.06.2026 | 1,14 | 1,15 | 1,07 | 1,09 | -4,64% | - |
| 25.06.2026 | 1,23 | 1,23 | 1,14 | 1,14 | -4,52% | - |
| 24.06.2026 | 1,22 | 1,26 | 1,19 | 1,20 | -1,89% | - |
| 23.06.2026 | 1,24 | 1,27 | 1,19 | 1,22 | -2,01% | - |
| 22.06.2026 | 1,35 | 1,35 | 1,23 | 1,24 | -7,44% | - |
| 19.06.2026 | 1,36 | 1,38 | 1,33 | 1,34 | 2,13% | - |
| 18.06.2026 | 1,33 | 1,39 | 1,32 | 1,32 | -0,53% | - |
| 17.06.2026 | 1,36 | 1,38 | 1,32 | 1,32 | -2,29% | - |
| 16.06.2026 | 1,39 | 1,42 | 1,35 | 1,35 | -2,52% | - |
| 15.06.2026 | 1,45 | 1,49 | 1,37 | 1,39 | -3,27% | - |
| 12.06.2026 | 1,48 | 1,49 | 1,35 | 1,44 | -2,64% | - |
| 11.06.2026 | 1,32 | 1,54 | 1,25 | 1,48 | 12,00% | 12.650,00 |
| 10.06.2026 | 1,36 | 1,39 | 1,32 | 1,32 | -3,80% | - |
| 09.06.2026 | 1,40 | 1,45 | 1,35 | 1,37 | -2,35% | 9.750,00 |
| 08.06.2026 | 1,41 | 1,46 | 1,40 | 1,40 | -0,99% | - |
| 05.06.2026 | 1,47 | 1,51 | 1,41 | 1,42 | -2,07% | - |
| 04.06.2026 | 1,51 | 1,54 | 1,43 | 1,45 | -3,98% | - |
| 03.06.2026 | 1,53 | 1,53 | 1,42 | 1,51 | -1,89% | - |
| 02.06.2026 | 1,56 | 1,58 | 1,52 | 1,54 | -1,60% | - |
| 01.06.2026 | 1,45 | 1,61 | 1,45 | 1,56 | 4,07% | - |
| 29.05.2026 | 1,50 | 1,62 | 1,46 | 1,50 | 0,07% | 5.700,00 |
| 28.05.2026 | 1,58 | 1,70 | 1,44 | 1,50 | -4,59% | - |
| 27.05.2026 | 1,35 | 1,65 | 1,35 | 1,57 | 16,21% | 2.800,00 |
| 26.05.2026 | 1,30 | 1,39 | 1,27 | 1,35 | 3,84% | - |
| 25.05.2026 | 1,42 | 1,44 | 1,27 | 1,30 | -5,72% | 237.200,00 |
| 22.05.2026 | 1,73 | 1,73 | 1,12 | 1,38 | -20,14% | 18.700,00 |
| 21.05.2026 | 1,72 | 1,77 | 1,69 | 1,73 | 1,47% | - |
| 20.05.2026 | 1,72 | 1,81 | 1,68 | 1,70 | -1,10% | - |
| 19.05.2026 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 18.05.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 0,35% | - |
| 15.05.2026 | 1,67 | 1,76 | 1,67 | 1,72 | 4,13% | 5.600,00 |
| 14.05.2026 | 1,71 | 1,74 | 1,65 | 1,65 | -3,29% | 9.400,00 |
| 13.05.2026 | 1,68 | 1,73 | 1,68 | 1,70 | 1,49% | - |
| 12.05.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -1,35% | - |
| 11.05.2026 | 1,73 | 1,75 | 1,70 | 1,70 | -2,01% | - |
| 08.05.2026 | 1,73 | 1,77 | 1,72 | 1,74 | 0,40% | - |
| 07.05.2026 | 1,76 | 1,80 | 1,72 | 1,73 | -1,37% | 4.000,00 |
| 06.05.2026 | 1,77 | 1,94 | 1,69 | 1,75 | 1,68% | 2.150,00 |
| 05.05.2026 | 1,60 | 1,79 | 1,59 | 1,73 | 6,22% | - |
| 04.05.2026 | 1,61 | 1,77 | 1,60 | 1,62 | 1,25% | 2.450,00 |
| 30.04.2026 | 1,62 | 1,70 | 1,60 | 1,60 | 0,63% | - |
| 29.04.2026 | 1,76 | 1,76 | 1,59 | 1,59 | -8,76% | - |
| 28.04.2026 | 1,72 | 1,77 | 1,67 | 1,75 | 1,28% | 778.752,00 |
| 27.04.2026 | 1,70 | 1,81 | 1,57 | 1,73 | 0,58% | 253.750,00 |