2,805€
2,75%
Echtzeit-Aktienkurs ABITARE IN S.P.A.
Bid:
Ask:
Aktienkurse zur ABITARE IN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 06.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 05.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 04.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 03.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 31.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 30.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 29.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 28.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 27.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | - |
| 24.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | - |
| 23.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 22.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 21.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 20.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 17.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 16.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 15.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 14.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,86% | - |
| 13.07.2026 | 2,74 | 2,85 | 2,74 | 2,85 | 4,78% | 1.015,00 |
| 10.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 09.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 08.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 07.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 06.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 03.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 02.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 01.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,48% | - |
| 30.06.2026 | 2,79 | 2,87 | 2,79 | 2,87 | 3,61% | 1.397,00 |
| 29.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 26.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 25.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 24.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,73% | - |
| 23.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 22.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 19.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,72% | - |
| 18.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 3,33% | - |
| 17.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 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% | - |