1,106€
-2,64%
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 | 1,14 | 1,14 | 1,10 | 1,11 | -2,29% | - |
| 11.09.2026 | 1,07 | 1,15 | 1,07 | 1,14 | 3,56% | 660,00 |
| 10.09.2026 | 1,26 | 1,27 | 1,10 | 1,10 | -15,55% | - |
| 09.09.2026 | 1,29 | 1,34 | 1,28 | 1,30 | 0,46% | - |
| 08.09.2026 | 1,24 | 1,34 | 1,24 | 1,29 | 4,27% | - |
| 07.09.2026 | 1,25 | 1,30 | 1,23 | 1,24 | -1,12% | - |
| 04.09.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -2,03% | - |
| 03.09.2026 | 1,24 | 1,31 | 1,24 | 1,28 | 5,61% | 2.100,00 |
| 02.09.2026 | 1,30 | 1,31 | 1,21 | 1,21 | -4,94% | - |
| 01.09.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,70% | - |
| 31.08.2026 | 1,28 | 1,32 | 1,25 | 1,28 | -0,31% | - |
| 28.08.2026 | 1,29 | 1,32 | 1,26 | 1,29 | 0,70% | 5.500,00 |
| 27.08.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -1,46% | - |
| 26.08.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -0,15% | 2.000,00 |
| 25.08.2026 | 1,33 | 1,36 | 1,29 | 1,30 | -1,81% | - |
| 24.08.2026 | 1,28 | 1,39 | 1,28 | 1,32 | 3,36% | 2.000,00 |
| 21.08.2026 | 1,26 | 1,30 | 1,26 | 1,28 | 0,00% | - |
| 20.08.2026 | 1,25 | 1,32 | 1,25 | 1,28 | 2,48% | - |
| 19.08.2026 | 1,31 | 1,36 | 1,25 | 1,25 | -4,58% | 2.970,00 |
| 18.08.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -1,36% | 1.000,00 |
| 17.08.2026 | 1,45 | 1,45 | 1,32 | 1,33 | -8,03% | - |
| 14.08.2026 | 1,42 | 1,56 | 1,39 | 1,44 | 0,98% | 6.008,00 |
| 13.08.2026 | 1,41 | 1,50 | 1,39 | 1,43 | 1,56% | 20.600,00 |
| 12.08.2026 | 1,42 | 1,54 | 1,32 | 1,41 | -1,12% | 8.000,00 |
| 11.08.2026 | 1,26 | 1,46 | 1,25 | 1,42 | 13,47% | 3.546,00 |
| 10.08.2026 | 1,14 | 1,34 | 1,13 | 1,26 | 10,57% | - |
| 07.08.2026 | 1,13 | 1,16 | 1,11 | 1,14 | 0,53% | - |
| 06.08.2026 | 1,07 | 1,16 | 1,05 | 1,13 | 5,22% | 4.015,00 |
| 05.08.2026 | 1,12 | 1,18 | 1,07 | 1,07 | -3,85% | - |
| 04.08.2026 | 1,14 | 1,21 | 1,02 | 1,12 | 3,33% | - |
| 03.08.2026 | 1,15 | 1,18 | 1,04 | 1,08 | -6,57% | 3.578,00 |
| 31.07.2026 | 1,18 | 1,21 | 1,10 | 1,16 | -1,37% | - |
| 30.07.2026 | 1,21 | 1,22 | 1,11 | 1,17 | -3,93% | 2.300,00 |
| 29.07.2026 | 1,28 | 1,34 | 1,17 | 1,22 | -4,76% | - |
| 28.07.2026 | 1,14 | 1,30 | 1,13 | 1,28 | 13,06% | 4.200,00 |
| 27.07.2026 | 1,06 | 1,30 | 1,04 | 1,13 | 8,84% | 1.200,00 |
| 24.07.2026 | 1,00 | 1,05 | 0,97 | 1,04 | 4,41% | 5,00 |
| 23.07.2026 | 1,05 | 1,11 | 0,96 | 1,00 | -5,23% | - |
| 22.07.2026 | 0,99 | 1,16 | 0,99 | 1,05 | 5,89% | - |
| 21.07.2026 | 1,00 | 1,06 | 0,98 | 0,99 | -0,20% | - |
| 20.07.2026 | 1,02 | 1,06 | 0,96 | 1,00 | -1,87% | - |
| 17.07.2026 | 1,02 | 1,07 | 0,99 | 1,01 | -2,83% | - |
| 16.07.2026 | 1,06 | 1,10 | 1,01 | 1,04 | -0,85% | 1.000,00 |
| 15.07.2026 | 1,05 | 1,08 | 1,01 | 1,05 | 0,86% | - |
| 14.07.2026 | 1,00 | 1,06 | 0,98 | 1,04 | 3,37% | 15.000,00 |
| 13.07.2026 | 1,04 | 1,10 | 1,00 | 1,01 | -3,53% | - |
| 10.07.2026 | 1,01 | 1,07 | 1,00 | 1,05 | 2,45% | 200,00 |
| 09.07.2026 | 1,04 | 1,07 | 1,00 | 1,02 | -2,29% | - |
| 08.07.2026 | 1,05 | 1,09 | 1,00 | 1,05 | -0,10% | - |
| 07.07.2026 | 1,05 | 1,15 | 1,02 | 1,05 | -1,87% | 200,00 |
| 06.07.2026 | 1,03 | 1,14 | 1,01 | 1,07 | 3,49% | 5.500,00 |
| 03.07.2026 | 0,94 | 1,13 | 0,93 | 1,03 | 10,21% | - |
| 02.07.2026 | 1,01 | 1,02 | 0,92 | 0,94 | -7,51% | - |
| 01.07.2026 | 1,12 | 1,13 | 0,98 | 1,01 | -9,93% | - |
| 30.06.2026 | 1,13 | 1,19 | 1,06 | 1,12 | 0,09% | - |
| 29.06.2026 | 1,10 | 1,16 | 1,09 | 1,12 | 2,84% | 110,00 |
| 26.06.2026 | 1,13 | 1,16 | 1,07 | 1,09 | -5,30% | - |
| 25.06.2026 | 1,23 | 1,24 | 1,14 | 1,15 | -4,32% | - |
| 24.06.2026 | 1,22 | 1,27 | 1,19 | 1,20 | -1,47% | 1.211,00 |
| 23.06.2026 | 1,23 | 1,28 | 1,19 | 1,22 | -2,00% | - |
| 22.06.2026 | 1,34 | 1,35 | 1,23 | 1,25 | -6,94% | 2.000,00 |
| 19.06.2026 | 1,35 | 1,39 | 1,33 | 1,34 | -0,89% | - |
| 18.06.2026 | 1,33 | 1,39 | 1,31 | 1,35 | 1,58% | 3.866,00 |
| 17.06.2026 | 1,36 | 1,38 | 1,31 | 1,33 | -4,11% | 1.100,00 |
| 16.06.2026 | 1,39 | 1,43 | 1,37 | 1,39 | -0,22% | - |
| 15.06.2026 | 1,47 | 1,50 | 1,37 | 1,39 | -2,86% | - |
| 12.06.2026 | 1,48 | 1,51 | 1,35 | 1,43 | 8,48% | - |
| 11.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 10.06.2026 | 1,36 | 1,40 | 1,32 | 1,32 | -5,91% | - |
| 09.06.2026 | 1,40 | 1,47 | 1,35 | 1,41 | 0,29% | - |
| 08.06.2026 | 1,42 | 1,48 | 1,39 | 1,40 | -1,34% | - |
| 05.06.2026 | 1,47 | 1,52 | 1,42 | 1,42 | -4,70% | - |
| 04.06.2026 | 1,50 | 1,55 | 1,43 | 1,49 | -1,19% | - |
| 03.06.2026 | 1,54 | 1,54 | 1,42 | 1,51 | -3,64% | - |
| 02.06.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
| 01.06.2026 | 1,52 | 1,61 | 1,45 | 1,56 | 1,24% | - |
| 29.05.2026 | 1,51 | 1,62 | 1,46 | 1,54 | 3,30% | 600,00 |
| 28.05.2026 | 1,55 | 1,72 | 1,46 | 1,49 | -6,89% | - |
| 27.05.2026 | 1,35 | 1,63 | 1,34 | 1,60 | 21,26% | - |
| 26.05.2026 | 1,30 | 1,36 | 1,26 | 1,32 | 1,31% | - |
| 25.05.2026 | 1,42 | 1,44 | 1,27 | 1,30 | -7,08% | 7.000,00 |
| 22.05.2026 | 1,73 | 1,74 | 1,12 | 1,40 | -18,23% | 1.800,00 |
| 21.05.2026 | 1,72 | 1,77 | 1,69 | 1,71 | 0,65% | - |
| 20.05.2026 | 1,72 | 1,81 | 1,68 | 1,70 | -1,39% | - |
| 19.05.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,29% | 664,00 |
| 18.05.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 0,64% | - |
| 15.05.2026 | 1,67 | 1,76 | 1,67 | 1,72 | 1,30% | 200,00 |
| 14.05.2026 | 1,71 | 1,74 | 1,69 | 1,70 | 0,71% | 200,00 |
| 13.05.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 0,66% | - |
| 12.05.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -2,79% | - |
| 11.05.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,64% | - |
| 08.05.2026 | 1,73 | 1,77 | 1,72 | 1,73 | -0,52% | 124,00 |
| 07.05.2026 | 1,73 | 1,81 | 1,72 | 1,74 | 1,40% | - |
| 06.05.2026 | 1,71 | 1,94 | 1,70 | 1,72 | 3,50% | 50,00 |
| 05.05.2026 | 1,62 | 1,66 | 1,59 | 1,66 | 2,28% | - |
| 04.05.2026 | 1,61 | 1,77 | 1,60 | 1,62 | 1,00% | - |
| 30.04.2026 | 1,61 | 1,70 | 1,60 | 1,61 | -3,77% | 139,00 |
| 29.04.2026 | 1,75 | 1,76 | 1,67 | 1,67 | -3,91% | - |
| 28.04.2026 | 1,73 | 1,77 | 1,67 | 1,74 | 0,52% | - |
| 27.04.2026 | 1,78 | 1,81 | 1,58 | 1,73 | -1,09% | 9.735,00 |