2,780€
2,58%
Echtzeit-Aktienkurs ABITARE IN S.P.A.
Bid:
Ask:
Aktienkurse zur ABITARE IN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 15.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 12.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 3,44% | - |
| 11.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -11,78% | - |
| 10.06.2026 | 2,79 | 2,97 | 2,79 | 2,97 | 7,61% | 454,00 |
| 09.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 08.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 05.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 04.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 03.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 02.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 01.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,77% | - |
| 29.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | - |
| 28.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 27.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 26.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 25.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 22.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | - |
| 21.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 4,96% | - |
| 20.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 19.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 3,19% | - |
| 18.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 15.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 13.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 12.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 11.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,78% | - |
| 08.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,92% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 06.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 05.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | - |
| 30.04.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -2,59% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 28.04.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,85% | - |
| 27.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 24.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -4,88% | - |
| 23.04.2026 | 2,74 | 2,87 | 2,74 | 2,87 | 2,50% | 10,00 |
| 22.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 21.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 3,33% | - |
| 20.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 17.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 16.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 15.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 14.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 3,72% | - |
| 13.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -2,18% | - |
| 10.04.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | - |
| 09.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -3,56% | - |
| 08.04.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 4,85% | - |
| 07.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 02.04.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -5,05% | - |
| 01.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 31.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,30% | - |
| 30.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,19% | - |
| 27.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 26.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 25.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 24.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 23.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,55% | - |
| 20.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,54% | - |
| 19.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | - |
| 18.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,94% | - |
| 17.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 16.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,24% | - |
| 13.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,75% | - |
| 12.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 11.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | - |
| 10.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 2,83% | - |
| 09.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,59% | - |
| 06.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,85% | - |
| 05.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 1,92% | - |
| 04.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | - |
| 03.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,88% | - |
| 02.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -3,22% | - |
| 27.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,17% | - |
| 26.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,51% | - |
| 25.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,72% | - |
| 24.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,52% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,58% | - |
| 20.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,21% | - |
| 19.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 18.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,14% | - |
| 17.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,23% | - |
| 16.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 13.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 12.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 11.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | - |
| 10.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,58% | - |
| 09.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,24% | - |
| 06.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,53% | - |
| 05.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -4,75% | - |
| 04.02.2026 | 2,82 | 2,95 | 2,82 | 2,95 | 4,25% | 3,00 |
| 03.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,30% | - |
| 30.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,82% | - |
| 29.01.2026 | 2,89 | 2,90 | 2,84 | 2,88 | 1,32% | - |
| 28.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 27.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,53% | - |
| 26.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 23.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,87% | - |