17,030€
-0,06%
Echtzeit-Aktienkurs ITALIAN WINE BRANDS SPA
Bid:
Ask:
Aktienkurse zur ITALIAN WINE BRANDS SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 17,29 | 17,42 | 17,00 | 17,03 | -1,50% | - |
| 18.09.2026 | 17,33 | 17,49 | 17,09 | 17,29 | -0,23% | - |
| 17.09.2026 | 17,47 | 17,55 | 17,24 | 17,33 | -0,80% | - |
| 16.09.2026 | 17,31 | 17,86 | 17,31 | 17,47 | 0,63% | - |
| 15.09.2026 | 17,51 | 17,51 | 17,29 | 17,36 | -0,69% | - |
| 14.09.2026 | 17,45 | 18,14 | 17,05 | 17,48 | -1,13% | - |
| 11.09.2026 | 17,65 | 18,05 | 17,14 | 17,68 | 1,96% | - |
| 10.09.2026 | 17,56 | 17,96 | 17,24 | 17,34 | -1,70% | - |
| 09.09.2026 | 17,83 | 17,90 | 17,22 | 17,64 | -1,07% | - |
| 08.09.2026 | 17,93 | 18,16 | 17,62 | 17,83 | -0,50% | - |
| 07.09.2026 | 18,11 | 18,60 | 17,83 | 17,92 | 0,06% | - |
| 04.09.2026 | 17,73 | 18,32 | 17,61 | 17,91 | -0,22% | - |
| 03.09.2026 | 17,67 | 18,33 | 17,60 | 17,95 | -0,06% | - |
| 02.09.2026 | 17,70 | 18,36 | 17,67 | 17,96 | 0,50% | - |
| 01.09.2026 | 17,90 | 18,40 | 17,70 | 17,87 | -1,16% | - |
| 31.08.2026 | 18,02 | 18,56 | 17,77 | 18,08 | -0,06% | - |
| 28.08.2026 | 18,13 | 19,03 | 17,98 | 18,09 | -2,43% | - |
| 27.08.2026 | 18,17 | 18,88 | 18,16 | 18,54 | 0,32% | - |
| 26.08.2026 | 18,43 | 18,68 | 17,95 | 18,48 | 0,16% | - |
| 25.08.2026 | 18,63 | 18,92 | 18,32 | 18,45 | -1,34% | - |
| 24.08.2026 | 18,32 | 18,88 | 18,19 | 18,70 | 1,85% | - |
| 21.08.2026 | 18,02 | 18,87 | 18,02 | 18,36 | 1,66% | - |
| 20.08.2026 | 18,34 | 18,79 | 18,06 | 18,06 | -2,69% | - |
| 19.08.2026 | 18,37 | 18,89 | 16,36 | 18,56 | -0,70% | - |
| 18.08.2026 | 18,45 | 18,92 | 18,05 | 18,69 | 0,27% | - |
| 17.08.2026 | 18,59 | 18,93 | 18,35 | 18,64 | 1,03% | - |
| 14.08.2026 | 18,45 | 19,08 | 18,35 | 18,45 | -2,33% | - |
| 13.08.2026 | 18,65 | 19,12 | 18,03 | 18,89 | 3,56% | - |
| 12.08.2026 | 18,41 | 19,75 | 18,24 | 18,24 | -1,72% | - |
| 11.08.2026 | 18,47 | 18,91 | 18,26 | 18,56 | 0,60% | - |
| 10.08.2026 | 18,38 | 19,38 | 18,37 | 18,45 | -1,07% | - |
| 07.08.2026 | 18,31 | 18,83 | 18,31 | 18,65 | 0,21% | - |
| 06.08.2026 | 18,19 | 18,82 | 18,07 | 18,61 | 1,64% | - |
| 05.08.2026 | 18,23 | 18,69 | 18,03 | 18,31 | -0,49% | - |
| 04.08.2026 | 18,59 | 18,77 | 18,09 | 18,40 | -1,45% | 6.775,00 |
| 03.08.2026 | 18,29 | 18,68 | 17,22 | 18,67 | 2,08% | - |
| 31.07.2026 | 18,45 | 18,51 | 17,66 | 18,29 | -0,71% | - |
| 30.07.2026 | 17,87 | 18,45 | 16,08 | 18,42 | 2,16% | - |
| 29.07.2026 | 18,16 | 21,63 | 18,00 | 18,03 | -0,44% | - |
| 28.07.2026 | 18,14 | 18,60 | 17,92 | 18,11 | -0,28% | - |
| 27.07.2026 | 18,54 | 18,78 | 17,97 | 18,16 | 0,33% | - |
| 24.07.2026 | 18,63 | 21,88 | 18,04 | 18,10 | -2,06% | - |
| 23.07.2026 | 18,32 | 22,33 | 18,07 | 18,48 | 0,60% | - |
| 22.07.2026 | 18,71 | 19,12 | 18,06 | 18,37 | -2,08% | - |
| 21.07.2026 | 18,29 | 20,53 | 17,94 | 18,76 | 3,65% | - |
| 20.07.2026 | 18,63 | 18,67 | 18,00 | 18,10 | -3,26% | - |
| 17.07.2026 | 18,47 | 18,75 | 18,38 | 18,71 | 1,35% | - |
| 16.07.2026 | 18,79 | 18,81 | 18,46 | 18,46 | -1,55% | - |
| 15.07.2026 | 18,75 | 18,81 | 18,23 | 18,75 | 0,75% | - |
| 14.07.2026 | 18,71 | 18,79 | 18,35 | 18,61 | -0,21% | - |
| 13.07.2026 | 18,44 | 18,81 | 18,37 | 18,65 | -0,37% | - |
| 10.07.2026 | 18,66 | 19,05 | 18,59 | 18,72 | 0,16% | - |
| 09.07.2026 | 18,73 | 18,94 | 18,29 | 18,69 | 0,81% | - |
| 08.07.2026 | 18,68 | 18,87 | 18,21 | 18,54 | -1,23% | - |
| 07.07.2026 | 18,74 | 18,99 | 18,37 | 18,77 | -0,37% | - |
| 06.07.2026 | 18,99 | 19,36 | 18,51 | 18,84 | -1,00% | - |
| 03.07.2026 | 18,88 | 19,16 | 18,37 | 19,03 | 1,33% | - |
| 02.07.2026 | 18,97 | 19,09 | 18,41 | 18,78 | -1,00% | 1.900,00 |
| 01.07.2026 | 18,75 | 19,01 | 18,63 | 18,97 | 1,50% | - |
| 30.06.2026 | 18,97 | 19,07 | 18,22 | 18,69 | -1,16% | 2.000,00 |
| 29.06.2026 | 18,87 | 19,06 | 18,49 | 18,91 | 0,69% | - |
| 26.06.2026 | 18,40 | 19,02 | 18,14 | 18,78 | 1,08% | - |
| 25.06.2026 | 18,82 | 18,91 | 18,55 | 18,58 | -0,54% | - |
| 24.06.2026 | 18,87 | 19,01 | 18,42 | 18,68 | -1,16% | - |
| 23.06.2026 | 18,31 | 18,99 | 18,25 | 18,90 | 1,67% | - |
| 22.06.2026 | 18,76 | 18,86 | 18,37 | 18,59 | -0,91% | - |
| 19.06.2026 | 18,79 | 19,25 | 18,52 | 18,76 | -0,21% | - |
| 18.06.2026 | 18,86 | 19,20 | 18,54 | 18,80 | 0,21% | - |
| 17.06.2026 | 18,70 | 19,41 | 18,70 | 18,76 | 0,86% | - |
| 16.06.2026 | 18,88 | 19,32 | 18,53 | 18,60 | -1,17% | - |
| 15.06.2026 | 19,38 | 19,44 | 18,49 | 18,82 | -0,48% | - |
| 12.06.2026 | 19,21 | 19,24 | 18,41 | 18,91 | -1,87% | - |
| 11.06.2026 | 18,99 | 19,85 | 18,71 | 19,27 | 0,89% | - |
| 10.06.2026 | 18,58 | 19,19 | 18,29 | 19,10 | 2,30% | - |
| 09.06.2026 | 18,62 | 19,00 | 18,19 | 18,67 | 1,25% | - |
| 08.06.2026 | 18,26 | 18,87 | 18,10 | 18,44 | -0,16% | - |
| 05.06.2026 | 18,60 | 19,01 | 18,38 | 18,47 | -1,02% | - |
| 04.06.2026 | 18,58 | 19,00 | 18,40 | 18,66 | 0,76% | - |
| 03.06.2026 | 18,60 | 19,02 | 18,47 | 18,52 | -0,59% | - |
| 02.06.2026 | 19,02 | 19,11 | 18,42 | 18,63 | -1,64% | - |
| 01.06.2026 | 18,83 | 19,09 | 18,55 | 18,94 | 0,91% | - |
| 29.05.2026 | 19,05 | 19,18 | 18,61 | 18,77 | -0,95% | - |
| 28.05.2026 | 18,74 | 19,22 | 18,64 | 18,95 | 0,11% | - |
| 27.05.2026 | 18,90 | 19,01 | 18,78 | 18,93 | 0,26% | - |
| 26.05.2026 | 19,02 | 19,09 | 18,82 | 18,88 | -1,10% | - |
| 25.05.2026 | 19,37 | 19,37 | 18,86 | 19,09 | 0,95% | - |
| 22.05.2026 | 18,73 | 19,15 | 18,71 | 18,91 | 0,96% | - |
| 21.05.2026 | 18,72 | 19,13 | 18,67 | 18,73 | -0,32% | - |
| 20.05.2026 | 18,59 | 18,94 | 18,59 | 18,79 | 0,86% | - |
| 19.05.2026 | 18,74 | 18,83 | 18,61 | 18,63 | -1,06% | - |
| 18.05.2026 | 18,73 | 19,08 | 18,64 | 18,83 | -0,32% | - |
| 15.05.2026 | 18,58 | 18,97 | 18,58 | 18,89 | 2,00% | - |
| 14.05.2026 | 19,03 | 19,23 | 18,52 | 18,52 | -2,58% | - |
| 13.05.2026 | 19,69 | 19,76 | 19,01 | 19,01 | -3,03% | - |
| 12.05.2026 | 19,56 | 19,78 | 19,44 | 19,61 | 2,97% | - |
| 11.05.2026 | 19,85 | 19,93 | 19,04 | 19,04 | -1,45% | - |
| 08.05.2026 | 20,04 | 20,05 | 19,32 | 19,32 | -3,16% | - |
| 07.05.2026 | 19,56 | 19,99 | 19,56 | 19,95 | 1,81% | - |
| 06.05.2026 | 19,99 | 20,05 | 19,42 | 19,60 | -1,01% | - |
| 05.05.2026 | 20,12 | 20,16 | 19,76 | 19,80 | -1,32% | - |