10,372€
0,68%
Echtzeit-Aktienkurs ITALGAS S.P.A. O.N.
Bid:
Ask:
Aktienkurse zur ITALGAS S.P.A. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,03 | 10,33 | 10,03 | 10,26 | 2,12% | 181,00 |
| 04.05.2026 | 10,26 | 10,30 | 10,01 | 10,05 | -2,30% | 785,00 |
| 30.04.2026 | 10,09 | 10,33 | 10,06 | 10,28 | 1,32% | - |
| 29.04.2026 | 10,39 | 10,40 | 10,04 | 10,15 | -2,03% | 685,00 |
| 28.04.2026 | 10,26 | 10,39 | 10,26 | 10,36 | 0,78% | 30,00 |
| 27.04.2026 | 10,27 | 10,35 | 10,25 | 10,28 | -0,23% | 88,00 |
| 24.04.2026 | 10,41 | 10,43 | 10,25 | 10,30 | -0,83% | - |
| 23.04.2026 | 10,29 | 10,52 | 10,26 | 10,39 | 0,92% | - |
| 22.04.2026 | 10,17 | 10,40 | 10,17 | 10,29 | 0,25% | 1.557,00 |
| 21.04.2026 | 10,50 | 10,55 | 10,26 | 10,27 | -2,29% | 4.430,00 |
| 20.04.2026 | 10,27 | 10,56 | 10,24 | 10,51 | 1,94% | 21.392,00 |
| 17.04.2026 | 10,21 | 10,40 | 10,21 | 10,31 | 0,54% | 453,00 |
| 16.04.2026 | 10,41 | 10,49 | 10,24 | 10,25 | -1,67% | 368,00 |
| 15.04.2026 | 10,48 | 10,49 | 10,39 | 10,43 | -0,49% | 2.900,00 |
| 14.04.2026 | 10,51 | 10,54 | 10,36 | 10,48 | -0,43% | 12.644,00 |
| 13.04.2026 | 10,47 | 10,55 | 10,44 | 10,52 | -0,57% | 1.004,00 |
| 10.04.2026 | 10,56 | 10,64 | 10,54 | 10,58 | -0,37% | 101,00 |
| 09.04.2026 | 10,37 | 10,64 | 10,37 | 10,62 | 2,30% | 135,00 |
| 08.04.2026 | 10,65 | 10,67 | 10,21 | 10,38 | -0,19% | 2.392,00 |
| 07.04.2026 | 10,33 | 10,49 | 10,28 | 10,40 | 0,46% | 1.255,00 |
| 02.04.2026 | 9,99 | 10,36 | 9,99 | 10,36 | 1,47% | 14.239,00 |
| 01.04.2026 | 10,17 | 10,27 | 10,07 | 10,21 | 0,59% | 336,00 |
| 31.03.2026 | 9,96 | 10,18 | 9,93 | 10,15 | 2,04% | 2.600,00 |
| 30.03.2026 | 9,75 | 9,99 | 9,75 | 9,94 | 2,09% | 777,00 |
| 27.03.2026 | 9,81 | 9,97 | 9,73 | 9,74 | -1,07% | 112,00 |
| 26.03.2026 | 9,91 | 9,96 | 9,77 | 9,84 | -1,06% | 1.094,00 |
| 25.03.2026 | 9,87 | 9,97 | 9,83 | 9,95 | 0,61% | 1.300,00 |
| 24.03.2026 | 9,71 | 9,92 | 9,67 | 9,89 | 1,59% | 368,00 |
| 23.03.2026 | 9,59 | 9,89 | 9,38 | 9,73 | 0,10% | 6.550,00 |
| 20.03.2026 | 9,92 | 10,12 | 9,65 | 9,72 | -2,11% | 3.076,00 |
| 19.03.2026 | 10,14 | 10,16 | 9,89 | 9,93 | -2,09% | 3.345,00 |
| 18.03.2026 | 10,49 | 10,49 | 10,10 | 10,15 | -2,83% | 2.512,00 |
| 17.03.2026 | 10,30 | 10,45 | 10,27 | 10,44 | 1,36% | - |
| 16.03.2026 | 10,23 | 10,36 | 10,11 | 10,30 | 1,48% | 469,00 |
| 13.03.2026 | 10,15 | 10,32 | 10,01 | 10,15 | -0,20% | 14.210,00 |
| 12.03.2026 | 10,22 | 10,27 | 10,05 | 10,17 | -1,07% | 2.175,00 |
| 11.03.2026 | 10,36 | 10,42 | 10,24 | 10,28 | 0,34% | 9.153,00 |
| 10.03.2026 | 10,33 | 10,55 | 10,23 | 10,25 | -0,53% | 78,00 |
| 09.03.2026 | 10,20 | 10,41 | 9,79 | 10,30 | -1,25% | 7.179,00 |
| 06.03.2026 | 10,57 | 10,59 | 10,22 | 10,43 | -1,42% | 7.576,00 |
| 05.03.2026 | 10,48 | 10,69 | 10,42 | 10,58 | 0,86% | 382,00 |
| 04.03.2026 | 10,41 | 10,51 | 10,23 | 10,49 | 0,48% | 3.548,00 |
| 03.03.2026 | 11,05 | 11,12 | 10,30 | 10,44 | -5,73% | 4.944,00 |
| 02.03.2026 | 10,88 | 11,19 | 10,77 | 11,08 | 0,32% | 4.744,00 |
| 27.02.2026 | 11,10 | 11,30 | 11,01 | 11,04 | -0,81% | 5.273,00 |
| 26.02.2026 | 11,14 | 11,30 | 11,07 | 11,13 | -0,49% | 660,00 |
| 25.02.2026 | 11,08 | 11,24 | 11,08 | 11,19 | 0,72% | 8.078,00 |
| 24.02.2026 | 10,96 | 11,21 | 10,96 | 11,11 | 1,32% | 2.077,00 |
| 23.02.2026 | 10,94 | 11,04 | 10,92 | 10,96 | 0,09% | 1.212,00 |
| 20.02.2026 | 10,80 | 10,98 | 10,71 | 10,95 | 1,30% | 4.400,00 |
| 19.02.2026 | 10,97 | 10,97 | 10,58 | 10,81 | -0,92% | - |
| 18.02.2026 | 11,02 | 11,17 | 10,91 | 10,91 | -1,45% | 1.895,00 |
| 17.02.2026 | 10,80 | 11,16 | 10,80 | 11,07 | 1,93% | 492,00 |
| 16.02.2026 | 10,82 | 10,94 | 10,79 | 10,86 | -0,28% | 2.607,00 |
| 13.02.2026 | 10,71 | 10,91 | 10,63 | 10,89 | 1,11% | 2.604,00 |
| 12.02.2026 | 10,82 | 10,85 | 10,54 | 10,77 | -0,42% | 3.762,00 |
| 11.02.2026 | 10,43 | 10,87 | 10,43 | 10,82 | 4,09% | 108.143,00 |
| 10.02.2026 | 10,56 | 10,57 | 10,35 | 10,39 | -1,80% | 116.142,00 |
| 09.02.2026 | 10,39 | 10,60 | 10,36 | 10,58 | 1,73% | 8.568,00 |
| 06.02.2026 | 10,21 | 10,45 | 10,21 | 10,40 | 1,56% | 4.133,00 |
| 05.02.2026 | 10,17 | 10,31 | 10,11 | 10,24 | 0,20% | 425,00 |
| 04.02.2026 | 10,07 | 10,35 | 10,07 | 10,22 | 1,29% | 84,00 |
| 03.02.2026 | 10,06 | 10,15 | 10,02 | 10,09 | 0,20% | 896,00 |
| 02.02.2026 | 10,07 | 10,16 | 9,96 | 10,07 | -0,44% | 1.195,00 |
| 30.01.2026 | 10,07 | 10,19 | 10,06 | 10,12 | 0,10% | 3.034,00 |
| 29.01.2026 | 10,12 | 10,16 | 10,01 | 10,11 | -0,05% | 2.745,00 |
| 28.01.2026 | 10,09 | 10,14 | 9,98 | 10,11 | 0,60% | 9.240,00 |
| 27.01.2026 | 9,96 | 10,08 | 9,94 | 10,05 | 1,09% | 26,00 |
| 26.01.2026 | 9,87 | 10,00 | 9,87 | 9,94 | 0,55% | 1.093,00 |
| 23.01.2026 | 9,95 | 9,97 | 9,85 | 9,89 | -1,00% | 27.066,00 |
| 22.01.2026 | 9,96 | 10,05 | 9,90 | 9,99 | -0,57% | 3.632,00 |
| 21.01.2026 | 10,01 | 10,10 | 9,90 | 10,05 | 0,35% | 86,00 |
| 20.01.2026 | 10,12 | 10,13 | 9,93 | 10,01 | -1,09% | 9.127,00 |
| 19.01.2026 | 10,03 | 10,16 | 9,99 | 10,12 | -0,64% | 2.679,00 |
| 16.01.2026 | 10,17 | 10,26 | 10,14 | 10,19 | 0,20% | 42.710,00 |
| 15.01.2026 | 10,03 | 10,20 | 10,01 | 10,17 | 1,30% | 4.494,00 |
| 14.01.2026 | 9,95 | 10,11 | 9,94 | 10,04 | 1,29% | 1.664,00 |
| 13.01.2026 | 10,01 | 10,07 | 9,89 | 9,91 | -1,42% | 21.068,00 |
| 12.01.2026 | 10,37 | 10,39 | 10,02 | 10,05 | -3,23% | 4.212,00 |
| 09.01.2026 | 10,51 | 10,64 | 10,15 | 10,39 | -2,03% | 23.205,00 |
| 08.01.2026 | 10,35 | 10,67 | 10,35 | 10,60 | 1,97% | 4.250,00 |
| 07.01.2026 | 9,84 | 10,83 | 9,84 | 10,40 | 5,50% | 8.982,00 |
| 06.01.2026 | 9,66 | 9,91 | 9,65 | 9,85 | 2,07% | 226,00 |
| 05.01.2026 | 9,68 | 9,73 | 9,54 | 9,65 | 0,11% | 5.580,00 |
| 02.01.2026 | 9,52 | 9,68 | 9,46 | 9,64 | 2,38% | 6.861,00 |
| 30.12.2025 | 9,37 | 9,42 | 9,34 | 9,42 | 0,37% | 5.357,00 |
| 29.12.2025 | 9,45 | 9,45 | 9,36 | 9,38 | -0,10% | 4.918,00 |
| 23.12.2025 | 9,27 | 9,39 | 9,27 | 9,39 | 1,28% | 4.500,00 |
| 22.12.2025 | 9,32 | 9,33 | 9,16 | 9,27 | -0,59% | 6.920,00 |
| 19.12.2025 | 9,29 | 9,37 | 9,24 | 9,33 | 0,36% | 21.209,00 |
| 18.12.2025 | 9,29 | 9,36 | 9,26 | 9,30 | 0,16% | 6.772,00 |
| 17.12.2025 | 9,24 | 9,39 | 9,24 | 9,28 | 0,36% | 1.000,00 |
| 16.12.2025 | 9,23 | 9,33 | 9,21 | 9,25 | -0,06% | 14,00 |
| 15.12.2025 | 9,17 | 9,29 | 9,17 | 9,25 | 0,93% | 4.329,00 |
| 12.12.2025 | 9,16 | 9,18 | 9,11 | 9,17 | 0,12% | - |
| 11.12.2025 | 9,24 | 9,25 | 9,09 | 9,16 | -1,04% | 972,00 |
| 10.12.2025 | 9,22 | 9,27 | 9,12 | 9,25 | 0,38% | 6.861,00 |
| 09.12.2025 | 9,24 | 9,31 | 9,20 | 9,22 | -0,43% | 2.315,00 |
| 08.12.2025 | 9,28 | 9,34 | 9,24 | 9,26 | -0,26% | 3.446,00 |
| 05.12.2025 | 9,34 | 9,35 | 9,17 | 9,28 | -0,33% | 57.142,00 |