20,575€
3,65%
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 | 20,53 | 20,58 | 20,53 | 20,58 | 3,65% | - |
| 04.07.2025 | 19,45 | 19,85 | 19,45 | 19,85 | 0,00% | - |
| 03.07.2025 | 19,45 | 19,85 | 19,45 | 19,85 | 0,51% | - |
| 02.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,50% | - |
| 01.07.2025 | 19,55 | 19,95 | 19,55 | 19,85 | 2,06% | - |
| 30.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -2,75% | - |
| 27.06.2025 | 22,00 | 22,00 | 20,00 | 20,00 | 3,09% | 2,00 |
| 26.06.2025 | 19,55 | 19,55 | 19,40 | 19,40 | -0,51% | - |
| 25.06.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 0,52% | - |
| 24.06.2025 | 19,40 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 23.06.2025 | 19,40 | 19,40 | 19,00 | 19,30 | 0,00% | - |
| 20.06.2025 | 19,65 | 19,65 | 19,30 | 19,30 | -1,28% | - |
| 19.06.2025 | 19,95 | 19,95 | 19,55 | 19,55 | -1,51% | - |
| 18.06.2025 | 20,00 | 20,00 | 19,75 | 19,85 | -1,24% | - |
| 17.06.2025 | 20,10 | 20,10 | 20,00 | 20,10 | -0,50% | - |
| 16.06.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 13.06.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | - |
| 12.06.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 11.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 10.06.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 09.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 06.06.2025 | 20,30 | 20,40 | 20,30 | 20,30 | 0,50% | - |
| 05.06.2025 | 20,10 | 20,20 | 20,00 | 20,20 | 0,50% | - |
| 04.06.2025 | 19,95 | 20,70 | 19,95 | 20,10 | 1,77% | - |
| 03.06.2025 | 19,95 | 19,95 | 19,50 | 19,75 | 0,00% | - |
| 02.06.2025 | 19,85 | 19,85 | 19,65 | 19,75 | 0,00% | - |
| 30.05.2025 | 19,95 | 19,95 | 19,75 | 19,75 | -0,50% | - |
| 29.05.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 28.05.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 27.05.2025 | 19,95 | 19,95 | 19,85 | 19,85 | -1,24% | - |
| 26.05.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,75% | - |
| 23.05.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -0,75% | - |
| 22.05.2025 | 20,00 | 20,10 | 20,00 | 20,10 | -0,50% | - |
| 21.05.2025 | 20,40 | 20,40 | 20,00 | 20,20 | 0,50% | - |
| 20.05.2025 | 19,75 | 20,10 | 19,65 | 20,10 | 2,29% | - |
| 19.05.2025 | 20,20 | 20,20 | 19,55 | 19,65 | -2,24% | - |
| 16.05.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | - |
| 15.05.2025 | 20,00 | 20,20 | 19,75 | 20,20 | 1,25% | - |
| 14.05.2025 | 19,75 | 19,95 | 19,75 | 19,95 | 2,05% | - |
| 13.05.2025 | 19,75 | 19,75 | 19,55 | 19,55 | 0,00% | - |
| 12.05.2025 | 19,55 | 19,75 | 19,50 | 19,55 | 1,30% | - |
| 09.05.2025 | 19,20 | 19,30 | 19,10 | 19,30 | 1,58% | - |
| 08.05.2025 | 18,95 | 19,00 | 18,90 | 19,00 | 0,80% | - |
| 07.05.2025 | 19,10 | 19,10 | 18,85 | 18,85 | -1,82% | - |
| 06.05.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | - |
| 05.05.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 0,00% | - |
| 02.05.2025 | 19,65 | 19,65 | 19,40 | 19,50 | 0,00% | - |
| 30.04.2025 | 19,65 | 19,65 | 19,50 | 19,50 | -0,26% | - |
| 29.04.2025 | 19,95 | 19,95 | 19,55 | 19,55 | -2,01% | - |
| 28.04.2025 | 19,95 | 20,00 | 19,95 | 19,95 | 0,00% | - |
| 25.04.2025 | 19,85 | 19,95 | 19,75 | 19,95 | 1,01% | - |
| 24.04.2025 | 19,95 | 19,95 | 19,75 | 19,75 | -0,50% | - |
| 23.04.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 1,53% | - |
| 22.04.2025 | 19,30 | 19,55 | 19,30 | 19,55 | 0,26% | - |
| 17.04.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 0,52% | - |
| 16.04.2025 | 19,75 | 19,75 | 19,40 | 19,40 | -0,51% | - |
| 15.04.2025 | 19,40 | 19,65 | 19,40 | 19,50 | -0,26% | - |
| 14.04.2025 | 19,40 | 19,75 | 19,40 | 19,55 | 1,82% | - |
| 11.04.2025 | 19,85 | 19,85 | 19,20 | 19,20 | -1,79% | - |
| 10.04.2025 | 19,20 | 20,00 | 19,20 | 19,55 | 2,36% | - |
| 09.04.2025 | 19,10 | 19,20 | 18,95 | 19,10 | -2,30% | - |
| 08.04.2025 | 19,55 | 19,75 | 19,55 | 19,55 | 0,00% | - |
| 07.04.2025 | 20,00 | 20,00 | 18,55 | 19,55 | -1,01% | - |
| 04.04.2025 | 20,60 | 20,60 | 19,75 | 19,75 | -2,23% | - |
| 03.04.2025 | 20,30 | 20,30 | 19,55 | 20,20 | 1,76% | - |
| 02.04.2025 | 20,20 | 20,20 | 19,85 | 19,85 | -1,24% | - |
| 01.04.2025 | 20,10 | 20,20 | 20,10 | 20,10 | -1,47% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 28.03.2025 | 20,40 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 27.03.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -3,30% | - |
| 26.03.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 0,00% | 100,00 |
| 25.03.2025 | 20,90 | 22,00 | 20,70 | 21,20 | 0,47% | 390,00 |
| 24.03.2025 | 20,00 | 21,10 | 20,00 | 21,10 | 7,93% | - |
| 21.03.2025 | 19,75 | 19,75 | 19,55 | 19,55 | -0,51% | - |
| 20.03.2025 | 20,20 | 20,20 | 19,65 | 19,65 | -0,51% | - |
| 19.03.2025 | 19,75 | 19,75 | 19,50 | 19,75 | 1,02% | - |
| 18.03.2025 | 19,50 | 19,65 | 19,50 | 19,55 | 0,77% | - |
| 17.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 14.03.2025 | 19,50 | 19,50 | 19,20 | 19,30 | -1,03% | - |
| 13.03.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -3,47% | - |
| 12.03.2025 | 19,95 | 20,20 | 19,85 | 20,20 | -0,98% | - |
| 11.03.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,49% | - |
| 07.03.2025 | 19,95 | 20,30 | 19,85 | 20,30 | 1,50% | - |
| 06.03.2025 | 20,10 | 20,10 | 19,95 | 20,00 | -0,50% | - |
| 05.03.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -1,47% | - |
| 04.03.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -2,86% | - |
| 03.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -11,76% | 75,00 |
| 27.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 1,00 |
| 26.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 11,68% | 75,00 |
| 24.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 21.02.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 20.02.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 19.02.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 12.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 07.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 327,00 |
| 06.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 05.02.2025 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 04.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |