18,850€
4,43%
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 |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,23 | 19,00 | 18,23 | 18,85 | 2,45% | - |
| 23.03.2026 | 18,73 | 19,00 | 18,25 | 18,40 | -3,16% | - |
| 20.03.2026 | 18,95 | 19,28 | 18,48 | 19,00 | 3,26% | - |
| 19.03.2026 | 19,15 | 19,35 | 18,40 | 18,40 | -4,17% | - |
| 18.03.2026 | 19,25 | 19,63 | 18,95 | 19,20 | 0,66% | - |
| 17.03.2026 | 18,95 | 19,33 | 18,93 | 19,08 | -0,13% | - |
| 16.03.2026 | 19,75 | 19,85 | 18,98 | 19,10 | -2,18% | - |
| 13.03.2026 | 19,33 | 19,83 | 19,18 | 19,53 | 0,90% | - |
| 12.03.2026 | 19,00 | 19,55 | 18,98 | 19,35 | 1,04% | - |
| 11.03.2026 | 19,48 | 19,68 | 18,98 | 19,15 | -1,54% | - |
| 10.03.2026 | 19,45 | 19,90 | 19,33 | 19,45 | -0,51% | 882,00 |
| 09.03.2026 | 19,15 | 19,93 | 19,13 | 19,55 | -1,88% | - |
| 06.03.2026 | 20,13 | 20,15 | 19,60 | 19,93 | -0,25% | 2.346,00 |
| 05.03.2026 | 20,15 | 20,30 | 19,80 | 19,98 | -0,99% | - |
| 04.03.2026 | 19,63 | 20,60 | 19,63 | 20,18 | 2,28% | - |
| 03.03.2026 | 20,23 | 20,35 | 19,68 | 19,73 | -4,94% | - |
| 02.03.2026 | 20,35 | 21,05 | 20,35 | 20,75 | 1,10% | - |
| 27.02.2026 | 20,43 | 20,65 | 20,40 | 20,53 | 3,66% | - |
| 26.02.2026 | 20,53 | 20,58 | 19,80 | 19,80 | -3,53% | - |
| 25.02.2026 | 20,43 | 20,60 | 20,43 | 20,53 | 0,49% | - |
| 24.02.2026 | 20,55 | 20,55 | 20,40 | 20,43 | -0,49% | - |
| 23.02.2026 | 20,65 | 20,75 | 20,35 | 20,53 | -0,85% | - |
| 20.02.2026 | 20,75 | 20,85 | 20,55 | 20,70 | 0,00% | - |
| 19.02.2026 | 20,53 | 20,75 | 20,35 | 20,70 | 0,85% | - |
| 18.02.2026 | 20,85 | 20,85 | 20,40 | 20,53 | -1,32% | 5.010,00 |
| 17.02.2026 | 20,85 | 20,90 | 20,65 | 20,80 | -0,48% | - |
| 16.02.2026 | 20,90 | 20,95 | 20,78 | 20,90 | 0,00% | - |
| 13.02.2026 | 21,00 | 21,00 | 20,65 | 20,90 | 2,45% | - |
| 12.02.2026 | 20,85 | 21,10 | 20,40 | 20,40 | -1,92% | - |
| 11.02.2026 | 20,95 | 20,95 | 20,60 | 20,80 | -0,48% | - |
| 10.02.2026 | 20,60 | 20,95 | 20,58 | 20,90 | 1,33% | - |
| 09.02.2026 | 20,63 | 20,95 | 20,40 | 20,63 | 0,00% | 3.256,00 |
| 06.02.2026 | 20,85 | 20,85 | 20,50 | 20,63 | -2,94% | - |
| 05.02.2026 | 20,90 | 21,55 | 20,85 | 21,25 | -0,23% | - |
| 04.02.2026 | 21,10 | 21,60 | 20,95 | 21,30 | 1,43% | - |
| 03.02.2026 | 21,03 | 21,55 | 20,95 | 21,00 | -1,64% | - |
| 02.02.2026 | 20,70 | 21,55 | 20,70 | 21,35 | 2,64% | - |
| 30.01.2026 | 21,00 | 21,03 | 20,78 | 20,80 | -0,95% | - |
| 29.01.2026 | 21,00 | 21,05 | 20,85 | 21,00 | 0,24% | - |
| 28.01.2026 | 21,15 | 21,20 | 20,95 | 20,95 | -0,71% | - |
| 27.01.2026 | 21,10 | 21,15 | 20,80 | 21,10 | 0,48% | 1.218,00 |
| 26.01.2026 | 21,20 | 21,30 | 20,85 | 21,00 | 2,44% | - |
| 23.01.2026 | 21,00 | 21,20 | 20,50 | 20,50 | 0,49% | - |
| 22.01.2026 | 20,90 | 21,20 | 20,40 | 20,40 | -2,39% | - |
| 21.01.2026 | 21,10 | 21,10 | 20,80 | 20,90 | -2,11% | 185,00 |
| 20.01.2026 | 21,20 | 21,55 | 20,85 | 21,35 | 0,71% | - |
| 19.01.2026 | 21,20 | 21,30 | 20,95 | 21,20 | -0,47% | - |
| 16.01.2026 | 21,25 | 21,35 | 21,15 | 21,30 | 0,47% | - |
| 15.01.2026 | 21,35 | 21,35 | 21,00 | 21,20 | -1,17% | - |
| 14.01.2026 | 21,40 | 21,45 | 20,70 | 21,45 | 0,23% | - |
| 13.01.2026 | 21,50 | 21,95 | 21,20 | 21,40 | -0,47% | - |
| 12.01.2026 | 21,50 | 21,65 | 21,35 | 21,50 | 0,47% | - |
| 09.01.2026 | 21,35 | 21,95 | 21,25 | 21,40 | -1,15% | - |
| 08.01.2026 | 21,60 | 21,65 | 21,60 | 21,65 | -0,23% | - |
| 07.01.2026 | 21,75 | 22,25 | 21,65 | 21,70 | 0,93% | - |
| 06.01.2026 | 21,75 | 21,85 | 21,50 | 21,50 | -0,92% | - |
| 05.01.2026 | 21,50 | 22,30 | 21,50 | 21,70 | 1,17% | - |
| 02.01.2026 | 21,30 | 21,75 | 21,25 | 21,45 | 5,15% | - |
| 29.12.2025 | 21,05 | 21,25 | 20,40 | 20,40 | -8,11% | - |
| 22.12.2025 | 20,95 | 22,20 | 20,90 | 22,20 | 11,00% | 108,00 |
| 17.12.2025 | 20,83 | 20,85 | 20,00 | 20,00 | 0,00% | - |
| 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% | - |