1,109€
-0,98%
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 | 1,10 | 1,11 | 1,09 | 1,10 | -1,79% | 2.500,00 |
| 11.09.2026 | 1,08 | 1,12 | 1,08 | 1,12 | -1,93% | - |
| 10.09.2026 | 1,25 | 1,25 | 1,14 | 1,14 | -10,92% | - |
| 09.09.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,31% | - |
| 08.09.2026 | 1,22 | 1,30 | 1,22 | 1,28 | 1,59% | 260,00 |
| 07.09.2026 | 1,22 | 1,26 | 1,22 | 1,26 | -0,94% | - |
| 04.09.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -0,16% | - |
| 03.09.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 9,28% | - |
| 02.09.2026 | 1,26 | 1,26 | 1,16 | 1,16 | -8,49% | 100,00 |
| 01.09.2026 | 1,26 | 1,30 | 1,26 | 1,27 | -0,62% | - |
| 31.08.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,95% | 2.000,00 |
| 28.08.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 0,16% | - |
| 27.08.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 26.08.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,24% | - |
| 25.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -3,58% | - |
| 24.08.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 4,85% | - |
| 21.08.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 1,75% | - |
| 20.08.2026 | 1,22 | 1,27 | 1,22 | 1,26 | -1,72% | 200,00 |
| 19.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,24% | - |
| 18.08.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -1,22% | - |
| 17.08.2026 | 1,38 | 1,38 | 1,31 | 1,31 | -7,22% | 500,00 |
| 14.08.2026 | 1,45 | 1,51 | 1,41 | 1,41 | -1,40% | 2,00 |
| 13.08.2026 | 1,41 | 1,44 | 1,40 | 1,43 | -0,42% | 35.357,00 |
| 12.08.2026 | 1,31 | 1,44 | 1,31 | 1,44 | 2,71% | - |
| 11.08.2026 | 1,22 | 1,40 | 1,22 | 1,40 | 10,24% | - |
| 10.08.2026 | 1,05 | 1,27 | 1,05 | 1,27 | 12,59% | - |
| 07.08.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 3,68% | - |
| 06.08.2026 | 1,01 | 1,09 | 1,01 | 1,09 | 0,00% | 4.000,00 |
| 05.08.2026 | 1,11 | 1,11 | 1,09 | 1,09 | 1,68% | - |
| 04.08.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 1,13% | - |
| 03.08.2026 | 1,07 | 1,07 | 1,02 | 1,06 | -1,49% | - |
| 31.07.2026 | 1,08 | 1,13 | 1,07 | 1,07 | -3,42% | - |
| 30.07.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -3,14% | - |
| 29.07.2026 | 1,18 | 1,21 | 1,15 | 1,15 | 3,24% | - |
| 28.07.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 8,38% | - |
| 27.07.2026 | 0,96 | 1,03 | 0,96 | 1,03 | 6,99% | - |
| 24.07.2026 | 0,97 | 0,97 | 0,96 | 0,96 | -1,54% | - |
| 23.07.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -8,11% | - |
| 22.07.2026 | 1,00 | 1,13 | 1,00 | 1,06 | 2,02% | 115,00 |
| 21.07.2026 | 1,02 | 1,05 | 1,02 | 1,04 | 4,37% | - |
| 20.07.2026 | 1,02 | 1,02 | 0,98 | 1,00 | -3,54% | - |
| 17.07.2026 | 1,04 | 1,06 | 1,03 | 1,03 | 2,38% | - |
| 16.07.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 2,44% | - |
| 15.07.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 1,23% | - |
| 14.07.2026 | 0,96 | 0,97 | 0,96 | 0,97 | -0,82% | - |
| 13.07.2026 | 0,97 | 1,02 | 0,97 | 0,98 | -0,61% | - |
| 10.07.2026 | 0,94 | 1,08 | 0,94 | 0,99 | 1,65% | 300,00 |
| 09.07.2026 | 0,96 | 0,99 | 0,96 | 0,97 | -3,00% | - |
| 08.07.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 0,00% | - |
| 07.07.2026 | 0,98 | 1,06 | 0,98 | 1,00 | 2,67% | - |
| 06.07.2026 | 0,96 | 0,97 | 0,96 | 0,97 | -10,48% | - |
| 03.07.2026 | 0,87 | 1,09 | 0,87 | 1,09 | 20,62% | 390,00 |
| 02.07.2026 | 0,93 | 0,93 | 0,85 | 0,90 | -1,31% | - |
| 01.07.2026 | 1,05 | 1,05 | 0,91 | 0,91 | -11,61% | 4,00 |
| 30.06.2026 | 1,03 | 1,07 | 1,03 | 1,03 | -2,08% | - |
| 29.06.2026 | 1,02 | 1,06 | 1,02 | 1,06 | -0,94% | - |
| 26.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -5,66% | - |
| 25.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 24.06.2026 | 1,13 | 1,17 | 1,13 | 1,13 | -2,92% | - |
| 23.06.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -4,75% | 24,00 |
| 22.06.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -3,02% | - |
| 19.06.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,87% | - |
| 18.06.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,39% | - |
| 17.06.2026 | 1,26 | 1,29 | 1,25 | 1,25 | -5,86% | - |
| 16.06.2026 | 1,29 | 1,33 | 1,29 | 1,33 | -4,31% | - |
| 15.06.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 2,96% | - |
| 12.06.2026 | 1,40 | 1,40 | 1,35 | 1,35 | 13,04% | - |
| 11.06.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -5,97% | - |
| 10.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -3,64% | - |
| 09.06.2026 | 1,30 | 1,36 | 1,30 | 1,32 | -0,90% | - |
| 08.06.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -5,13% | - |
| 05.06.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 0,29% | - |
| 04.06.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,13% | - |
| 03.06.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -2,07% | - |
| 02.06.2026 | 1,54 | 1,54 | 1,45 | 1,45 | 1,40% | 4.400,00 |
| 01.06.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,25% | - |
| 29.05.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,14% | - |
| 28.05.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -2,51% | 1,00 |
| 27.05.2026 | 1,25 | 1,44 | 1,25 | 1,44 | 15,62% | - |
| 26.05.2026 | 1,20 | 1,24 | 1,20 | 1,24 | -0,16% | - |
| 25.05.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -4,60% | - |
| 22.05.2026 | 1,58 | 1,58 | 1,30 | 1,30 | -19,31% | 1.000,00 |
| 21.05.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -0,74% | - |
| 20.05.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | - |
| 19.05.2026 | 1,59 | 1,63 | 1,59 | 1,63 | -0,37% | - |
| 18.05.2026 | 1,59 | 1,64 | 1,59 | 1,63 | -0,12% | - |
| 15.05.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 0,37% | - |
| 14.05.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 1,24% | - |
| 13.05.2026 | 1,54 | 1,61 | 1,54 | 1,61 | 0,75% | - |
| 12.05.2026 | 1,57 | 1,62 | 1,57 | 1,60 | -0,99% | 45,00 |
| 11.05.2026 | 1,60 | 1,64 | 1,60 | 1,61 | -2,54% | - |
| 08.05.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,36% | 29,00 |
| 07.05.2026 | 1,59 | 1,68 | 1,59 | 1,65 | 1,85% | - |
| 06.05.2026 | 1,54 | 1,70 | 1,54 | 1,62 | 1,25% | - |
| 05.05.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 1,65% | 60,00 |
| 04.05.2026 | 1,50 | 1,59 | 1,50 | 1,57 | 1,03% | 20,00 |
| 30.04.2026 | 1,52 | 1,56 | 1,52 | 1,56 | -2,14% | - |
| 29.04.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -0,62% | - |
| 28.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -5,21% | - |
| 27.04.2026 | 1,57 | 1,69 | 1,56 | 1,69 | 5,23% | - |