18,850€
4,43%
Echtzeit-Aktienkurs ITALIAN WINE BRANDS SPA
Bid:
Ask:
Aktienkurse zur ITALIAN WINE BRANDS SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 17,80 | 18,70 | 17,70 | 18,25 | 1,11% | - |
| 23.03.2026 | 18,15 | 18,70 | 18,05 | 18,05 | -1,90% | - |
| 20.03.2026 | 18,30 | 19,05 | 18,05 | 18,40 | 0,00% | - |
| 19.03.2026 | 18,75 | 18,85 | 18,05 | 18,40 | -1,08% | - |
| 18.03.2026 | 18,60 | 19,25 | 18,15 | 18,60 | 0,81% | - |
| 17.03.2026 | 18,40 | 19,00 | 18,00 | 18,45 | -0,27% | - |
| 16.03.2026 | 19,05 | 19,45 | 18,50 | 18,50 | -2,12% | - |
| 13.03.2026 | 18,75 | 19,55 | 18,60 | 18,90 | 0,80% | - |
| 12.03.2026 | 19,30 | 19,35 | 18,75 | 18,75 | -0,53% | - |
| 11.03.2026 | 18,95 | 19,60 | 18,80 | 18,85 | -4,31% | - |
| 10.03.2026 | 18,80 | 19,70 | 18,75 | 19,70 | 4,23% | 98,00 |
| 09.03.2026 | 18,60 | 19,60 | 18,50 | 18,90 | -1,82% | - |
| 06.03.2026 | 19,45 | 19,85 | 18,90 | 19,25 | -0,52% | 200,00 |
| 05.03.2026 | 19,45 | 20,20 | 19,35 | 19,35 | -1,02% | - |
| 04.03.2026 | 18,95 | 20,50 | 18,95 | 19,55 | 2,62% | - |
| 03.03.2026 | 20,20 | 20,20 | 19,05 | 19,05 | -7,07% | - |
| 02.03.2026 | 19,75 | 20,50 | 19,70 | 20,50 | 3,02% | - |
| 27.02.2026 | 19,75 | 20,60 | 19,75 | 19,90 | 0,51% | - |
| 26.02.2026 | 19,80 | 20,50 | 19,80 | 19,80 | -0,50% | - |
| 25.02.2026 | 19,75 | 20,50 | 19,75 | 19,90 | 0,76% | - |
| 24.02.2026 | 19,90 | 20,40 | 19,75 | 19,75 | -0,75% | - |
| 23.02.2026 | 20,00 | 20,70 | 19,90 | 19,90 | -1,00% | - |
| 20.02.2026 | 20,10 | 20,60 | 20,10 | 20,10 | 0,00% | - |
| 19.02.2026 | 19,85 | 20,50 | 19,85 | 20,10 | 1,01% | - |
| 18.02.2026 | 20,20 | 20,70 | 19,90 | 19,90 | -1,49% | 334,00 |
| 17.02.2026 | 20,20 | 20,70 | 20,20 | 20,20 | -0,49% | - |
| 16.02.2026 | 20,20 | 20,90 | 20,20 | 20,30 | 3,31% | - |
| 13.02.2026 | 19,95 | 19,95 | 19,65 | 19,65 | -6,21% | - |
| 12.02.2026 | 20,85 | 21,10 | 20,75 | 20,95 | 1,21% | - |
| 11.02.2026 | 20,90 | 20,90 | 20,60 | 20,70 | -0,72% | - |
| 10.02.2026 | 20,63 | 20,90 | 20,60 | 20,85 | 1,34% | - |
| 09.02.2026 | 20,63 | 20,95 | 20,40 | 20,58 | -0,36% | - |
| 06.02.2026 | 20,85 | 20,85 | 20,50 | 20,65 | -3,95% | - |
| 05.02.2026 | 20,90 | 21,55 | 20,85 | 21,50 | -2,71% | - |
| 04.02.2026 | 19,95 | 22,10 | 19,95 | 22,10 | 11,34% | 3,00 |
| 03.02.2026 | 19,95 | 20,10 | 19,85 | 19,85 | 0,51% | - |
| 02.02.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 30.01.2026 | 19,95 | 19,95 | 19,75 | 19,75 | -5,73% | - |
| 29.01.2026 | 21,00 | 21,00 | 20,85 | 20,95 | 0,24% | - |
| 28.01.2026 | 21,15 | 21,15 | 20,75 | 20,90 | 5,29% | - |
| 27.01.2026 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 26.01.2026 | 20,10 | 20,10 | 19,85 | 19,85 | 0,00% | - |
| 23.01.2026 | 19,95 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 22.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,51% | - |
| 21.01.2026 | 19,95 | 19,95 | 19,75 | 19,75 | 0,00% | - |
| 20.01.2026 | 20,10 | 20,10 | 19,75 | 19,75 | -1,00% | - |
| 19.01.2026 | 20,20 | 20,20 | 19,95 | 19,95 | -0,75% | - |
| 16.01.2026 | 20,10 | 20,10 | 20,00 | 20,10 | 0,50% | - |
| 15.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 14.01.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 13.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | - |
| 12.01.2026 | 20,40 | 20,40 | 20,10 | 20,30 | 1,00% | - |
| 09.01.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 08.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 07.01.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 06.01.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 05.01.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 02.01.2026 | 20,30 | 20,40 | 20,00 | 20,40 | 2,26% | - |
| 30.12.2025 | 19,95 | 19,95 | 19,85 | 19,95 | -8,49% | - |
| 29.12.2025 | 20,00 | 21,80 | 19,85 | 21,80 | 9,00% | 114,00 |
| 23.12.2025 | 20,20 | 21,90 | 20,00 | 20,00 | -8,68% | 111,00 |
| 22.12.2025 | 19,75 | 21,90 | 19,75 | 21,90 | 10,89% | 108,00 |
| 19.12.2025 | 19,95 | 19,95 | 19,65 | 19,75 | 0,00% | - |
| 18.12.2025 | 19,75 | 19,75 | 19,65 | 19,75 | 0,51% | - |
| 17.12.2025 | 19,65 | 19,65 | 19,55 | 19,65 | 0,00% | - |
| 16.12.2025 | 19,95 | 19,95 | 19,65 | 19,65 | 0,51% | - |
| 15.12.2025 | 19,95 | 19,95 | 19,55 | 19,55 | -1,01% | - |
| 12.12.2025 | 19,95 | 19,95 | 19,75 | 19,75 | 0,00% | - |
| 11.12.2025 | 19,95 | 19,95 | 19,75 | 19,75 | -0,50% | - |
| 10.12.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 09.12.2025 | 19,95 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 08.12.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 05.12.2025 | 20,00 | 20,00 | 19,85 | 19,85 | -0,75% | - |
| 04.12.2025 | 20,20 | 20,20 | 19,95 | 20,00 | -0,99% | - |
| 03.12.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 02.12.2025 | 20,30 | 20,30 | 19,95 | 20,20 | 0,00% | - |
| 01.12.2025 | 19,95 | 20,20 | 19,55 | 20,20 | 4,39% | - |
| 28.11.2025 | 19,95 | 19,95 | 19,35 | 19,35 | -3,25% | - |
| 27.11.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -1,96% | - |
| 26.11.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 25.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 24.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 21.11.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 20.11.2025 | 20,40 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 19.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 17.11.2025 | 20,70 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 14.11.2025 | 20,90 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 13.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 12.11.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 11.11.2025 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 10.11.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 07.11.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | - |
| 06.11.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,96% | - |
| 05.11.2025 | 21,20 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 04.11.2025 | 21,40 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 03.11.2025 | 21,50 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 31.10.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 30.10.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 29.10.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |