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 |
|---|---|---|---|---|---|---|
| 02.05.2025 | 20,68 | 20,68 | 20,43 | 20,53 | -0,73% | - |
| 30.04.2025 | 20,68 | 20,78 | 20,58 | 20,68 | 0,00% | - |
| 29.04.2025 | 20,95 | 20,95 | 20,38 | 20,68 | -1,31% | - |
| 28.04.2025 | 20,00 | 21,35 | 20,00 | 20,95 | 0,00% | - |
| 25.04.2025 | 20,83 | 21,10 | 20,83 | 20,95 | 0,60% | - |
| 24.04.2025 | 20,95 | 21,25 | 20,75 | 20,83 | -0,60% | 33,00 |
| 23.04.2025 | 20,98 | 21,20 | 20,80 | 20,95 | -0,12% | - |
| 22.04.2025 | 19,45 | 21,20 | 19,45 | 20,98 | 2,94% | - |
| 17.04.2025 | 19,55 | 20,73 | 19,55 | 20,38 | -0,73% | - |
| 16.04.2025 | 19,95 | 20,98 | 19,95 | 20,53 | -2,15% | - |
| 15.04.2025 | 20,58 | 21,20 | 20,53 | 20,98 | 1,94% | - |
| 14.04.2025 | 20,58 | 21,10 | 20,48 | 20,58 | 0,00% | - |
| 11.04.2025 | 20,73 | 20,85 | 20,33 | 20,58 | -0,24% | - |
| 10.04.2025 | 19,45 | 21,35 | 19,45 | 20,63 | 2,10% | - |
| 09.04.2025 | 20,28 | 20,48 | 19,78 | 20,20 | -0,37% | - |
| 08.04.2025 | 19,75 | 21,00 | 19,75 | 20,28 | -2,29% | - |
| 07.04.2025 | 20,88 | 20,88 | 18,73 | 20,75 | -0,48% | - |
| 04.04.2025 | 21,35 | 21,50 | 20,28 | 20,85 | -2,34% | - |
| 03.04.2025 | 21,00 | 21,65 | 19,55 | 21,35 | 1,67% | - |
| 02.04.2025 | 20,30 | 21,30 | 20,30 | 21,00 | -1,41% | - |
| 01.04.2025 | 21,30 | 21,65 | 20,88 | 21,30 | 0,00% | - |
| 31.03.2025 | 21,70 | 21,85 | 21,25 | 21,30 | -1,84% | - |
| 28.03.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 27.03.2025 | 21,85 | 21,90 | 21,50 | 21,70 | -0,69% | - |
| 26.03.2025 | 22,05 | 22,35 | 21,65 | 21,85 | -0,91% | - |
| 25.03.2025 | 21,90 | 22,55 | 21,80 | 22,05 | 4,50% | - |
| 24.03.2025 | 20,10 | 22,10 | 20,10 | 21,10 | 0,24% | - |
| 21.03.2025 | 19,95 | 21,05 | 19,95 | 21,05 | 0,60% | - |
| 20.03.2025 | 21,20 | 21,35 | 20,75 | 20,93 | -1,30% | - |
| 19.03.2025 | 20,73 | 21,20 | 20,53 | 21,20 | 2,29% | - |
| 18.03.2025 | 20,43 | 20,90 | 20,43 | 20,73 | 1,47% | - |
| 17.03.2025 | 19,45 | 20,83 | 19,45 | 20,43 | -0,24% | - |
| 14.03.2025 | 20,43 | 20,63 | 20,10 | 20,48 | 0,24% | - |
| 13.03.2025 | 21,10 | 21,35 | 19,90 | 20,43 | -5,00% | - |
| 12.03.2025 | 20,10 | 21,55 | 20,10 | 21,50 | 2,14% | - |
| 11.03.2025 | 20,70 | 21,90 | 20,70 | 21,05 | -2,77% | - |
| 10.03.2025 | 20,70 | 21,95 | 20,70 | 21,65 | -0,23% | - |
| 07.03.2025 | 19,95 | 21,85 | 19,95 | 21,70 | 3,58% | - |
| 06.03.2025 | 20,40 | 21,65 | 20,28 | 20,95 | -1,41% | - |
| 05.03.2025 | 21,65 | 21,90 | 21,15 | 21,25 | -1,85% | - |
| 04.03.2025 | 21,20 | 22,20 | 21,20 | 21,65 | -2,48% | - |
| 03.03.2025 | 21,50 | 22,55 | 21,35 | 22,20 | -1,11% | - |
| 28.02.2025 | 21,60 | 22,65 | 21,60 | 22,45 | -0,88% | - |
| 27.02.2025 | 22,60 | 22,65 | 22,45 | 22,65 | 0,22% | - |
| 26.02.2025 | 21,60 | 22,70 | 21,60 | 22,60 | 0,22% | - |
| 25.02.2025 | 22,60 | 22,70 | 22,55 | 22,55 | -0,22% | - |
| 24.02.2025 | 21,60 | 22,80 | 21,60 | 22,60 | -0,22% | - |
| 21.02.2025 | 21,60 | 22,75 | 21,60 | 22,65 | 0,00% | - |
| 20.02.2025 | 22,60 | 22,75 | 22,55 | 22,65 | 0,22% | - |
| 19.02.2025 | 22,65 | 22,80 | 22,55 | 22,60 | -0,22% | - |
| 18.02.2025 | 22,65 | 22,75 | 22,40 | 22,65 | 0,00% | - |
| 17.02.2025 | 22,75 | 22,85 | 22,25 | 22,65 | -0,44% | - |
| 14.02.2025 | 21,70 | 22,80 | 21,70 | 22,75 | -0,22% | - |
| 13.02.2025 | 21,80 | 23,00 | 21,80 | 22,80 | -0,44% | - |
| 12.02.2025 | 23,20 | 23,20 | 22,75 | 22,90 | -1,29% | - |
| 11.02.2025 | 21,90 | 23,20 | 21,90 | 23,20 | 1,09% | - |
| 10.02.2025 | 22,20 | 23,50 | 22,20 | 22,95 | -1,29% | - |
| 07.02.2025 | 22,10 | 23,40 | 22,10 | 23,25 | 0,43% | - |
| 06.02.2025 | 22,20 | 24,30 | 22,20 | 23,15 | -0,43% | - |
| 05.02.2025 | 23,45 | 23,60 | 23,05 | 23,25 | -0,85% | - |
| 04.02.2025 | 23,05 | 23,65 | 23,05 | 23,45 | 1,74% | - |
| 03.02.2025 | 23,50 | 23,50 | 22,35 | 23,05 | -1,91% | - |
| 31.01.2025 | 22,10 | 23,60 | 22,10 | 23,50 | 1,51% | - |
| 30.01.2025 | 23,05 | 23,35 | 22,85 | 23,15 | 0,43% | - |
| 29.01.2025 | 22,00 | 23,35 | 22,00 | 23,05 | 0,00% | - |
| 28.01.2025 | 22,00 | 23,25 | 22,00 | 23,05 | 0,00% | - |
| 27.01.2025 | 22,95 | 23,40 | 22,80 | 23,05 | 0,44% | - |
| 24.01.2025 | 23,00 | 23,40 | 22,80 | 22,95 | -0,22% | - |
| 23.01.2025 | 21,60 | 23,10 | 21,60 | 23,00 | 1,77% | - |
| 22.01.2025 | 22,45 | 22,85 | 22,40 | 22,60 | 0,67% | - |
| 21.01.2025 | 22,30 | 22,55 | 22,15 | 22,45 | 0,67% | - |
| 20.01.2025 | 21,00 | 23,00 | 21,00 | 22,30 | 1,59% | - |
| 17.01.2025 | 20,80 | 22,45 | 20,80 | 21,95 | 0,92% | - |
| 16.01.2025 | 22,05 | 22,25 | 21,75 | 21,75 | -1,36% | - |
| 15.01.2025 | 22,60 | 23,10 | 21,95 | 22,05 | -2,22% | - |
| 14.01.2025 | 22,85 | 22,90 | 22,55 | 22,55 | -1,31% | - |
| 13.01.2025 | 21,80 | 22,95 | 21,80 | 22,85 | -0,22% | - |
| 10.01.2025 | 22,95 | 23,25 | 22,85 | 22,90 | -0,22% | - |
| 09.01.2025 | 22,10 | 23,35 | 22,10 | 22,95 | -0,86% | - |
| 08.01.2025 | 22,20 | 23,60 | 22,20 | 23,15 | -0,86% | - |
| 07.01.2025 | 22,30 | 23,65 | 22,30 | 23,35 | -0,21% | - |
| 06.01.2025 | 22,00 | 23,55 | 22,00 | 23,40 | 1,30% | - |
| 03.01.2025 | 23,20 | 23,40 | 22,90 | 23,10 | -0,43% | - |
| 02.01.2025 | 23,30 | 23,75 | 22,80 | 23,20 | 0,00% | - |
| 30.12.2024 | 23,20 | 23,20 | 23,05 | 23,20 | 0,00% | - |
| 27.12.2024 | 23,20 | 23,45 | 23,05 | 23,20 | -0,22% | - |
| 23.12.2024 | 22,30 | 23,45 | 22,30 | 23,25 | -0,43% | - |
| 20.12.2024 | 22,20 | 23,45 | 22,20 | 23,35 | 0,21% | - |
| 19.12.2024 | 23,40 | 23,45 | 23,15 | 23,30 | -0,43% | 546,00 |
| 18.12.2024 | 22,20 | 23,45 | 22,20 | 23,40 | 0,43% | - |
| 17.12.2024 | 22,30 | 23,55 | 22,30 | 23,30 | -0,43% | - |
| 16.12.2024 | 22,70 | 23,95 | 22,70 | 23,40 | -1,47% | - |
| 13.12.2024 | 22,60 | 23,75 | 22,60 | 23,75 | 0,21% | - |
| 12.12.2024 | 21,70 | 23,75 | 21,70 | 23,70 | 3,49% | - |
| 11.12.2024 | 23,30 | 23,45 | 22,65 | 22,90 | -1,93% | - |
| 10.12.2024 | 23,45 | 23,45 | 23,15 | 23,35 | -0,43% | - |
| 09.12.2024 | 22,30 | 23,55 | 22,30 | 23,45 | 0,21% | - |
| 06.12.2024 | 22,30 | 23,45 | 22,30 | 23,40 | 0,00% | - |
| 05.12.2024 | 22,30 | 23,45 | 22,30 | 23,40 | 0,21% | - |
| 04.12.2024 | 22,50 | 23,55 | 22,50 | 23,35 | -0,85% | - |