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 | 17,04 | 17,18 | 16,44 | 16,78 | -1,53% | - |
| 18.09.2026 | 17,08 | 17,36 | 16,66 | 17,04 | -0,23% | - |
| 17.09.2026 | 17,12 | 17,28 | 16,82 | 17,08 | -0,70% | - |
| 16.09.2026 | 17,06 | 17,54 | 16,86 | 17,20 | 0,23% | - |
| 15.09.2026 | 17,26 | 17,34 | 17,16 | 17,16 | 1,66% | - |
| 14.09.2026 | 17,20 | 17,52 | 16,80 | 16,88 | -4,09% | - |
| 11.09.2026 | 17,72 | 17,98 | 17,58 | 17,60 | 1,50% | - |
| 10.09.2026 | 17,30 | 17,70 | 17,02 | 17,34 | -0,91% | - |
| 09.09.2026 | 17,58 | 17,72 | 16,98 | 17,50 | -0,23% | - |
| 08.09.2026 | 17,68 | 17,90 | 17,42 | 17,54 | -1,68% | - |
| 07.09.2026 | 17,86 | 18,02 | 17,60 | 17,84 | 0,00% | - |
| 04.09.2026 | 17,48 | 18,02 | 17,48 | 17,84 | -0,22% | - |
| 03.09.2026 | 17,54 | 18,06 | 17,54 | 17,88 | -0,11% | - |
| 02.09.2026 | 17,68 | 18,06 | 17,68 | 17,90 | 0,67% | - |
| 01.09.2026 | 17,64 | 18,20 | 17,50 | 17,78 | 1,25% | - |
| 31.08.2026 | 17,76 | 18,46 | 17,56 | 17,56 | -1,90% | - |
| 28.08.2026 | 18,48 | 18,56 | 17,86 | 17,90 | -0,22% | - |
| 27.08.2026 | 18,04 | 18,58 | 17,94 | 17,94 | -2,61% | - |
| 26.08.2026 | 18,58 | 18,66 | 18,36 | 18,42 | 1,88% | - |
| 25.08.2026 | 18,38 | 18,82 | 18,04 | 18,08 | -2,69% | - |
| 24.08.2026 | 18,06 | 18,70 | 18,06 | 18,58 | 1,20% | - |
| 21.08.2026 | 17,88 | 18,56 | 17,84 | 18,36 | 2,46% | - |
| 20.08.2026 | 18,20 | 18,66 | 17,88 | 17,92 | -2,71% | - |
| 19.08.2026 | 18,24 | 18,72 | 18,24 | 18,42 | -1,18% | - |
| 18.08.2026 | 18,30 | 18,88 | 18,16 | 18,64 | 0,43% | - |
| 17.08.2026 | 18,22 | 18,88 | 18,22 | 18,56 | -0,75% | - |
| 14.08.2026 | 18,92 | 18,94 | 18,14 | 18,70 | 1,85% | - |
| 13.08.2026 | 18,32 | 18,92 | 18,22 | 18,36 | 0,66% | - |
| 12.08.2026 | 18,28 | 18,92 | 18,24 | 18,24 | -1,72% | - |
| 11.08.2026 | 18,26 | 18,84 | 17,98 | 18,56 | 2,09% | - |
| 10.08.2026 | 18,24 | 18,86 | 18,12 | 18,18 | -2,26% | - |
| 07.08.2026 | 18,18 | 18,76 | 18,10 | 18,60 | 2,88% | - |
| 06.08.2026 | 17,94 | 18,72 | 17,92 | 18,08 | -0,55% | - |
| 05.08.2026 | 17,90 | 18,54 | 17,90 | 18,18 | -0,44% | - |
| 04.08.2026 | 18,26 | 18,58 | 18,14 | 18,26 | -1,19% | 271,00 |
| 03.08.2026 | 18,04 | 18,50 | 17,76 | 18,48 | 4,29% | - |
| 31.07.2026 | 18,20 | 18,34 | 17,70 | 17,72 | -2,85% | - |
| 30.07.2026 | 17,68 | 18,28 | 17,62 | 18,24 | 1,33% | - |
| 29.07.2026 | 17,96 | 18,98 | 17,92 | 18,00 | -1,10% | - |
| 28.07.2026 | 17,86 | 18,28 | 17,60 | 18,20 | -0,33% | - |
| 27.07.2026 | 18,04 | 18,44 | 17,86 | 18,26 | 0,72% | - |
| 24.07.2026 | 18,21 | 18,25 | 18,10 | 18,13 | 5,41% | - |
| 23.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,23% | - |
| 22.07.2026 | 17,30 | 17,30 | 17,16 | 17,16 | -0,12% | - |
| 21.07.2026 | 17,30 | 17,30 | 17,18 | 17,18 | -2,16% | - |
| 20.07.2026 | 17,68 | 17,68 | 17,56 | 17,56 | -0,45% | - |
| 17.07.2026 | 17,68 | 17,68 | 17,60 | 17,64 | -0,23% | - |
| 16.07.2026 | 17,82 | 17,82 | 17,66 | 17,68 | -0,67% | 20,00 |
| 15.07.2026 | 17,86 | 17,86 | 17,78 | 17,80 | 0,68% | - |
| 14.07.2026 | 17,86 | 17,86 | 17,66 | 17,68 | -0,56% | - |
| 13.07.2026 | 17,82 | 17,82 | 17,58 | 17,78 | -4,51% | - |
| 10.07.2026 | 18,58 | 18,64 | 18,58 | 18,62 | 0,22% | - |
| 09.07.2026 | 18,58 | 18,66 | 18,34 | 18,58 | 0,22% | - |
| 08.07.2026 | 18,64 | 18,64 | 17,92 | 18,54 | -0,96% | - |
| 07.07.2026 | 18,64 | 18,84 | 18,26 | 18,72 | -0,11% | - |
| 06.07.2026 | 18,60 | 18,90 | 18,56 | 18,74 | 4,81% | - |
| 03.07.2026 | 19,66 | 19,66 | 17,72 | 17,88 | 1,13% | 4,00 |
| 02.07.2026 | 17,84 | 17,84 | 17,68 | 17,68 | 0,00% | - |
| 01.07.2026 | 17,84 | 17,84 | 17,68 | 17,68 | -0,56% | - |
| 30.06.2026 | 17,98 | 17,98 | 17,66 | 17,78 | -0,45% | - |
| 29.06.2026 | 17,86 | 17,86 | 17,78 | 17,86 | 1,02% | - |
| 26.06.2026 | 17,74 | 17,74 | 17,62 | 17,68 | 0,00% | - |
| 25.06.2026 | 17,84 | 17,84 | 17,66 | 17,68 | 0,00% | - |
| 24.06.2026 | 17,84 | 17,84 | 17,68 | 17,68 | 0,68% | - |
| 23.06.2026 | 17,76 | 17,76 | 17,56 | 17,56 | -0,79% | - |
| 22.06.2026 | 17,92 | 17,92 | 17,70 | 17,70 | -0,56% | - |
| 19.06.2026 | 17,90 | 17,94 | 17,80 | 17,80 | -2,20% | - |
| 18.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,81% | 94,00 |
| 17.06.2026 | 18,70 | 19,41 | 18,70 | 18,92 | 0,53% | - |
| 16.06.2026 | 18,99 | 19,32 | 18,53 | 18,82 | -0,32% | - |
| 15.06.2026 | 19,20 | 19,28 | 18,49 | 18,88 | 1,51% | - |
| 12.06.2026 | 18,97 | 19,20 | 18,41 | 18,60 | -9,71% | - |
| 11.06.2026 | 18,98 | 20,60 | 17,98 | 20,60 | 16,12% | 1,00 |
| 10.06.2026 | 17,74 | 17,74 | 17,48 | 17,74 | -0,11% | - |
| 09.06.2026 | 17,68 | 17,76 | 17,58 | 17,76 | 0,57% | - |
| 08.06.2026 | 17,70 | 17,76 | 17,66 | 17,66 | -0,23% | - |
| 05.06.2026 | 17,76 | 17,76 | 17,66 | 17,70 | 0,00% | - |
| 04.06.2026 | 17,74 | 17,74 | 17,68 | 17,70 | 0,68% | - |
| 03.06.2026 | 17,70 | 17,70 | 17,58 | 17,58 | -0,79% | - |
| 02.06.2026 | 19,82 | 19,82 | 17,72 | 17,72 | -1,01% | 6,00 |
| 01.06.2026 | 17,96 | 17,96 | 17,88 | 17,90 | 0,00% | - |
| 29.05.2026 | 18,04 | 18,04 | 17,90 | 17,90 | -0,44% | - |
| 28.05.2026 | 17,98 | 17,98 | 17,90 | 17,98 | 0,67% | - |
| 27.05.2026 | 18,06 | 18,06 | 17,86 | 17,86 | -1,11% | - |
| 26.05.2026 | 18,12 | 18,12 | 17,90 | 18,06 | 0,56% | 200,00 |
| 25.05.2026 | 17,96 | 18,04 | 17,96 | 17,96 | 0,56% | - |
| 22.05.2026 | 17,76 | 17,86 | 17,76 | 17,86 | 0,45% | - |
| 21.05.2026 | 17,84 | 17,86 | 17,78 | 17,78 | 0,11% | - |
| 20.05.2026 | 17,68 | 17,76 | 17,68 | 17,76 | -0,34% | - |
| 19.05.2026 | 17,88 | 19,70 | 17,72 | 17,82 | -0,56% | 3,00 |
| 18.05.2026 | 17,88 | 17,92 | 17,86 | 17,92 | -9,59% | - |
| 15.05.2026 | 17,86 | 19,82 | 17,74 | 19,82 | 10,48% | 1,00 |
| 14.05.2026 | 18,06 | 18,06 | 17,76 | 17,94 | -3,13% | - |
| 13.05.2026 | 18,62 | 18,62 | 18,52 | 18,52 | -0,64% | - |
| 11.05.2026 | 18,96 | 18,96 | 18,54 | 18,64 | -0,53% | - |
| 08.05.2026 | 18,96 | 18,96 | 18,64 | 18,74 | 0,00% | - |
| 07.05.2026 | 18,62 | 18,74 | 18,62 | 18,74 | -0,32% | - |
| 06.05.2026 | 18,78 | 18,80 | 18,72 | 18,80 | 0,21% | - |
| 05.05.2026 | 19,04 | 19,04 | 18,76 | 18,76 | -1,26% | - |
| 04.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -9,52% | - |