20,475€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 20,58 | 20,58 | 20,28 | 20,43 | -0,49% | - |
| 04.07.2025 | 20,43 | 20,63 | 20,38 | 20,53 | 0,49% | - |
| 03.07.2025 | 19,45 | 20,75 | 19,45 | 20,43 | -0,49% | - |
| 02.07.2025 | 20,58 | 20,68 | 20,38 | 20,53 | -0,73% | - |
| 01.07.2025 | 20,58 | 20,68 | 20,58 | 20,68 | 0,49% | - |
| 30.06.2025 | 20,43 | 20,63 | 20,38 | 20,58 | 0,98% | - |
| 27.06.2025 | 20,33 | 20,58 | 20,28 | 20,38 | 0,25% | - |
| 26.06.2025 | 19,65 | 20,58 | 19,65 | 20,33 | -1,22% | - |
| 25.06.2025 | 19,35 | 20,73 | 19,35 | 20,58 | 1,23% | - |
| 24.06.2025 | 19,35 | 20,68 | 19,35 | 20,33 | 0,00% | - |
| 23.06.2025 | 19,45 | 20,38 | 19,45 | 20,33 | -0,25% | - |
| 20.06.2025 | 20,68 | 20,75 | 20,28 | 20,38 | -1,45% | - |
| 19.06.2025 | 21,05 | 21,05 | 20,68 | 20,68 | -1,78% | - |
| 18.06.2025 | 20,10 | 21,10 | 20,10 | 21,05 | -0,24% | - |
| 17.06.2025 | 20,30 | 21,45 | 20,30 | 21,10 | -0,71% | - |
| 16.06.2025 | 21,25 | 21,40 | 21,10 | 21,25 | 0,00% | - |
| 13.06.2025 | 20,50 | 21,75 | 20,50 | 21,25 | -1,16% | - |
| 12.06.2025 | 20,70 | 21,85 | 20,70 | 21,50 | -0,69% | - |
| 11.06.2025 | 21,55 | 21,85 | 21,55 | 21,65 | 0,46% | - |
| 10.06.2025 | 20,60 | 21,65 | 20,60 | 21,55 | 0,00% | - |
| 09.06.2025 | 21,45 | 21,75 | 21,45 | 21,55 | 0,47% | - |
| 06.06.2025 | 20,50 | 21,65 | 20,50 | 21,45 | 0,00% | - |
| 05.06.2025 | 20,30 | 21,70 | 20,30 | 21,45 | 0,94% | - |
| 04.06.2025 | 20,10 | 22,40 | 20,10 | 21,25 | 0,95% | - |
| 03.06.2025 | 19,95 | 21,05 | 19,95 | 21,05 | 0,84% | - |
| 02.06.2025 | 19,95 | 20,95 | 19,95 | 20,88 | 0,00% | - |
| 30.05.2025 | 19,95 | 21,00 | 19,95 | 20,88 | -0,24% | - |
| 29.05.2025 | 20,00 | 21,20 | 20,00 | 20,93 | -0,12% | - |
| 28.05.2025 | 20,00 | 21,20 | 20,00 | 20,95 | 0,00% | - |
| 27.05.2025 | 20,10 | 21,20 | 20,10 | 20,95 | -0,71% | - |
| 26.05.2025 | 20,10 | 21,45 | 20,10 | 21,10 | -0,24% | - |
| 23.05.2025 | 20,20 | 21,30 | 20,20 | 21,15 | -0,24% | - |
| 22.05.2025 | 20,20 | 21,35 | 20,20 | 21,20 | 0,00% | - |
| 21.05.2025 | 20,30 | 21,45 | 20,30 | 21,20 | -0,70% | - |
| 20.05.2025 | 19,95 | 21,45 | 19,95 | 21,35 | 1,79% | - |
| 19.05.2025 | 20,40 | 21,40 | 20,28 | 20,98 | -1,99% | - |
| 16.05.2025 | 21,40 | 21,50 | 21,25 | 21,40 | 0,00% | - |
| 15.05.2025 | 20,10 | 21,55 | 20,10 | 21,40 | 1,42% | - |
| 14.05.2025 | 20,73 | 21,15 | 20,73 | 21,10 | 1,81% | - |
| 13.05.2025 | 19,75 | 21,20 | 19,75 | 20,73 | 0,24% | - |
| 12.05.2025 | 20,58 | 20,90 | 20,53 | 20,68 | 0,49% | - |
| 09.05.2025 | 20,10 | 20,68 | 20,10 | 20,58 | 2,36% | - |
| 08.05.2025 | 19,95 | 20,18 | 19,95 | 20,10 | 0,75% | 180,00 |
| 07.05.2025 | 19,25 | 20,28 | 19,25 | 19,95 | -1,12% | - |
| 06.05.2025 | 19,55 | 20,58 | 19,55 | 20,18 | -1,71% | - |
| 05.05.2025 | 19,55 | 20,68 | 19,55 | 20,53 | 0,00% | - |
| 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% | - |