20,775€
3,87%
Echtzeit-Aktienkurs Italian Wine Brands S.p.A.
Bid:
Ask:
Aktienkurse zur Italian Wine Brands S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 21,15 | 21,20 | 20,00 | 20,00 | -0,99% | - |
| 08.12.2025 | 21,10 | 21,25 | 20,20 | 20,20 | 1,00% | - |
| 05.12.2025 | 21,10 | 21,20 | 20,00 | 20,00 | -1,96% | - |
| 04.12.2025 | 21,25 | 21,40 | 20,40 | 20,40 | 0,00% | - |
| 03.12.2025 | 21,25 | 21,65 | 20,40 | 20,40 | 0,99% | - |
| 01.12.2025 | 20,83 | 21,35 | 20,20 | 20,20 | 1,76% | - |
| 28.11.2025 | 21,10 | 21,25 | 19,85 | 19,85 | -1,73% | - |
| 27.11.2025 | 21,55 | 21,65 | 20,20 | 20,20 | -2,88% | - |
| 26.11.2025 | 21,60 | 21,70 | 20,80 | 20,80 | -0,48% | - |
| 25.11.2025 | 21,80 | 21,85 | 20,90 | 20,90 | 0,97% | - |
| 24.11.2025 | 22,05 | 22,05 | 20,70 | 20,70 | -1,43% | - |
| 21.11.2025 | 21,65 | 21,90 | 21,00 | 21,00 | 0,48% | - |
| 20.11.2025 | 21,70 | 21,95 | 20,90 | 20,90 | 0,48% | - |
| 19.11.2025 | 21,80 | 21,85 | 20,80 | 20,80 | -0,48% | - |
| 18.11.2025 | 21,80 | 21,85 | 20,90 | 20,90 | -0,48% | - |
| 17.11.2025 | 22,05 | 22,15 | 21,00 | 21,00 | 0,48% | - |
| 14.11.2025 | 21,95 | 21,95 | 20,90 | 20,90 | -1,42% | - |
| 13.11.2025 | 21,90 | 22,25 | 21,20 | 21,20 | 2,91% | - |
| 11.11.2025 | 21,90 | 22,20 | 20,60 | 20,60 | -1,44% | - |
| 10.11.2025 | 21,65 | 21,95 | 20,90 | 20,90 | 0,48% | - |
| 07.11.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -5,24% | - |
| 06.11.2025 | 21,85 | 21,95 | 21,75 | 21,95 | 3,54% | - |
| 05.11.2025 | 22,15 | 22,15 | 21,20 | 21,20 | -0,93% | - |
| 04.11.2025 | 22,45 | 22,50 | 21,40 | 21,40 | -1,83% | - |
| 03.11.2025 | 22,50 | 22,65 | 21,80 | 21,80 | -3,75% | - |
| 31.10.2025 | 22,60 | 22,65 | 22,60 | 22,65 | 2,49% | - |
| 30.10.2025 | 22,95 | 22,95 | 22,10 | 22,10 | 0,00% | - |
| 29.10.2025 | 23,05 | 23,10 | 22,10 | 22,10 | -0,45% | - |
| 28.10.2025 | 23,05 | 23,10 | 22,20 | 22,20 | -0,45% | - |
| 27.10.2025 | 23,15 | 23,45 | 22,30 | 22,30 | 1,83% | - |
| 24.10.2025 | 23,25 | 23,25 | 21,90 | 21,90 | -1,79% | - |
| 22.10.2025 | 23,30 | 23,45 | 22,30 | 22,30 | -1,33% | - |
| 21.10.2025 | 23,10 | 23,45 | 22,60 | 22,60 | 1,35% | - |
| 20.10.2025 | 23,05 | 23,40 | 22,30 | 22,30 | -0,45% | - |
| 16.10.2025 | 23,55 | 23,55 | 22,40 | 22,40 | -0,88% | - |
| 15.10.2025 | 23,45 | 23,55 | 22,60 | 22,60 | -3,21% | - |
| 14.10.2025 | 23,50 | 23,50 | 23,25 | 23,35 | 3,78% | - |
| 13.10.2025 | 23,45 | 23,70 | 22,50 | 22,50 | -0,88% | - |
| 09.10.2025 | 23,10 | 23,80 | 22,70 | 22,70 | 0,44% | - |
| 07.10.2025 | 23,40 | 23,55 | 22,60 | 22,60 | -4,03% | - |
| 06.10.2025 | 23,40 | 23,55 | 23,40 | 23,55 | 1,95% | - |
| 03.10.2025 | 23,00 | 23,15 | 22,95 | 23,10 | 1,54% | - |
| 02.10.2025 | 22,75 | 22,80 | 22,55 | 22,75 | 1,56% | - |
| 01.10.2025 | 22,35 | 22,40 | 22,35 | 22,40 | 3,70% | - |
| 30.09.2025 | 22,45 | 22,55 | 21,60 | 21,60 | -4,21% | - |
| 29.09.2025 | 22,35 | 22,55 | 22,15 | 22,55 | 1,12% | - |
| 26.09.2025 | 22,15 | 22,30 | 22,00 | 22,30 | 4,69% | - |
| 25.09.2025 | 22,05 | 22,10 | 21,30 | 21,30 | -4,48% | - |
| 23.09.2025 | 22,25 | 22,35 | 22,15 | 22,30 | -0,22% | - |
| 22.09.2025 | 22,40 | 22,45 | 22,25 | 22,35 | -0,45% | - |
| 19.09.2025 | 22,40 | 22,55 | 22,35 | 22,45 | 3,94% | - |
| 18.09.2025 | 22,40 | 22,60 | 21,60 | 21,60 | 0,47% | - |
| 17.09.2025 | 22,20 | 22,45 | 21,50 | 21,50 | -0,46% | - |
| 16.09.2025 | 22,45 | 22,45 | 21,60 | 21,60 | -3,14% | - |
| 15.09.2025 | 22,00 | 22,30 | 21,85 | 22,30 | 3,00% | - |
| 11.09.2025 | 21,65 | 21,95 | 21,25 | 21,65 | 2,12% | - |
| 10.09.2025 | 22,10 | 22,15 | 21,20 | 21,20 | -2,97% | - |
| 09.09.2025 | 21,95 | 22,20 | 21,80 | 21,85 | 0,00% | - |
| 05.09.2025 | 22,15 | 22,20 | 21,85 | 21,85 | -1,35% | - |
| 04.09.2025 | 22,25 | 22,25 | 21,70 | 22,15 | 0,68% | - |
| 03.09.2025 | 21,85 | 22,15 | 21,80 | 22,00 | 0,92% | - |
| 02.09.2025 | 21,95 | 22,00 | 21,60 | 21,80 | -0,46% | - |
| 01.09.2025 | 22,10 | 22,45 | 21,90 | 21,90 | 0,23% | - |
| 29.08.2025 | 21,60 | 22,00 | 21,50 | 21,85 | -0,46% | - |
| 28.08.2025 | 21,95 | 22,05 | 21,75 | 21,95 | -0,45% | - |
| 27.08.2025 | 21,95 | 22,05 | 21,85 | 22,05 | 0,46% | - |
| 26.08.2025 | 22,10 | 22,10 | 21,70 | 21,95 | 0,46% | - |
| 25.08.2025 | 21,40 | 22,05 | 21,15 | 21,85 | 2,10% | - |
| 22.08.2025 | 21,35 | 21,85 | 20,85 | 21,40 | 2,15% | - |
| 21.08.2025 | 20,63 | 21,05 | 20,63 | 20,95 | 1,33% | - |
| 20.08.2025 | 20,53 | 20,68 | 20,53 | 20,68 | 0,49% | - |
| 19.08.2025 | 20,48 | 20,75 | 20,48 | 20,58 | 0,49% | - |
| 18.08.2025 | 20,43 | 20,48 | 20,38 | 20,48 | 0,49% | - |
| 15.08.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,00% | - |
| 14.08.2025 | 20,33 | 20,43 | 20,33 | 20,38 | 0,00% | - |
| 13.08.2025 | 20,43 | 20,58 | 20,38 | 20,38 | -0,49% | - |
| 12.08.2025 | 20,48 | 20,58 | 20,43 | 20,48 | 0,24% | - |
| 11.08.2025 | 20,48 | 20,53 | 20,38 | 20,43 | -0,49% | - |
| 08.08.2025 | 20,68 | 20,68 | 20,53 | 20,53 | -0,73% | - |
| 07.08.2025 | 20,63 | 20,68 | 20,63 | 20,68 | 0,24% | - |
| 06.08.2025 | 20,63 | 20,68 | 20,58 | 20,63 | 0,00% | - |
| 05.08.2025 | 20,53 | 20,63 | 20,53 | 20,63 | 0,73% | - |
| 04.08.2025 | 19,55 | 20,75 | 19,55 | 20,48 | -0,24% | - |
| 01.08.2025 | 20,68 | 20,68 | 20,48 | 20,53 | -0,24% | 100,00 |
| 31.07.2025 | 20,63 | 20,68 | 20,48 | 20,58 | 0,24% | - |
| 30.07.2025 | 20,78 | 20,78 | 20,48 | 20,53 | -1,68% | - |
| 29.07.2025 | 20,95 | 21,05 | 20,75 | 20,88 | -0,60% | - |
| 28.07.2025 | 19,95 | 21,15 | 19,95 | 21,00 | 0,60% | - |
| 25.07.2025 | 20,85 | 20,95 | 20,75 | 20,88 | 0,72% | - |
| 24.07.2025 | 20,68 | 20,75 | 20,58 | 20,73 | 0,73% | - |
| 23.07.2025 | 20,58 | 20,68 | 20,48 | 20,58 | -0,24% | - |
| 22.07.2025 | 20,73 | 20,85 | 20,53 | 20,63 | 0,49% | - |
| 21.07.2025 | 20,68 | 20,68 | 20,48 | 20,53 | -0,73% | - |
| 18.07.2025 | 20,48 | 20,68 | 20,48 | 20,68 | 1,22% | - |
| 17.07.2025 | 20,58 | 20,58 | 20,38 | 20,43 | 0,25% | - |
| 16.07.2025 | 20,43 | 20,58 | 20,38 | 20,38 | -0,49% | - |
| 15.07.2025 | 20,58 | 20,68 | 20,43 | 20,48 | 0,00% | - |
| 14.07.2025 | 20,63 | 20,63 | 20,23 | 20,48 | -1,21% | - |
| 11.07.2025 | 20,80 | 20,85 | 20,63 | 20,73 | -0,24% | - |
| 10.07.2025 | 20,85 | 20,85 | 20,75 | 20,78 | -0,84% | - |