26,700€
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,70 | 27,13 | 26,70 | 26,70 | 0,28% | - |
| 10.12.2025 | 26,95 | 26,98 | 26,55 | 26,63 | -1,21% | - |
| 09.12.2025 | 26,90 | 27,15 | 26,83 | 26,95 | 0,75% | - |
| 08.12.2025 | 27,15 | 28,20 | 26,75 | 26,75 | 0,75% | - |
| 05.12.2025 | 27,20 | 27,43 | 26,55 | 26,55 | -0,75% | - |
| 04.12.2025 | 27,55 | 27,58 | 26,75 | 26,75 | -0,56% | - |
| 03.12.2025 | 27,48 | 27,53 | 26,90 | 26,90 | 0,37% | - |
| 02.12.2025 | 28,08 | 28,08 | 26,80 | 26,80 | -2,19% | - |
| 01.12.2025 | 28,05 | 28,28 | 27,40 | 27,40 | -0,18% | - |
| 28.11.2025 | 28,08 | 28,18 | 27,45 | 27,45 | 0,18% | - |
| 27.11.2025 | 28,25 | 28,25 | 27,40 | 27,40 | -0,36% | - |
| 26.11.2025 | 28,33 | 28,35 | 27,50 | 27,50 | 0,36% | - |
| 25.11.2025 | 28,63 | 28,65 | 27,10 | 27,40 | -1,97% | - |
| 24.11.2025 | 27,55 | 28,75 | 27,43 | 27,95 | 6,27% | - |
| 21.11.2025 | 26,68 | 27,60 | 26,30 | 26,30 | -1,31% | - |
| 20.11.2025 | 27,13 | 27,30 | 26,60 | 26,65 | 0,57% | - |
| 19.11.2025 | 27,25 | 27,33 | 26,50 | 26,50 | -1,85% | - |
| 18.11.2025 | 27,68 | 27,75 | 27,00 | 27,00 | -2,00% | - |
| 17.11.2025 | 28,00 | 28,18 | 27,55 | 27,55 | 0,55% | - |
| 14.11.2025 | 28,50 | 28,68 | 27,40 | 27,40 | -2,32% | - |
| 13.11.2025 | 29,28 | 29,33 | 28,05 | 28,05 | -1,92% | - |
| 12.11.2025 | 31,08 | 31,10 | 28,60 | 28,60 | -5,77% | - |
| 11.11.2025 | 32,03 | 32,25 | 30,35 | 30,35 | -3,04% | - |
| 10.11.2025 | 31,40 | 32,40 | 31,30 | 31,30 | 1,46% | - |
| 07.11.2025 | 32,20 | 32,43 | 30,85 | 30,85 | -2,22% | - |
| 06.11.2025 | 32,15 | 32,48 | 31,55 | 31,55 | 0,16% | - |
| 05.11.2025 | 32,15 | 32,25 | 31,50 | 31,50 | -0,47% | - |
| 04.11.2025 | 32,10 | 32,45 | 31,65 | 31,65 | 0,00% | - |
| 03.11.2025 | 32,50 | 32,78 | 31,65 | 31,65 | -0,47% | - |
| 31.10.2025 | 32,65 | 32,83 | 31,80 | 31,80 | -1,24% | - |
| 30.10.2025 | 32,90 | 32,95 | 32,20 | 32,20 | 0,00% | - |
| 29.10.2025 | 33,38 | 33,40 | 32,20 | 32,20 | -1,83% | - |
| 28.10.2025 | 33,48 | 33,53 | 32,80 | 32,80 | -0,15% | - |
| 27.10.2025 | 33,10 | 33,68 | 32,85 | 32,85 | 2,02% | - |
| 24.10.2025 | 33,08 | 33,13 | 32,20 | 32,20 | -0,16% | - |
| 23.10.2025 | 32,83 | 33,08 | 32,25 | 32,25 | 0,00% | - |
| 22.10.2025 | 32,75 | 33,05 | 32,25 | 32,25 | 0,62% | - |
| 21.10.2025 | 32,60 | 32,95 | 32,05 | 32,05 | 0,00% | - |
| 20.10.2025 | 32,75 | 32,90 | 32,05 | 32,05 | 0,16% | - |
| 17.10.2025 | 33,03 | 33,03 | 32,00 | 32,00 | -0,93% | - |
| 16.10.2025 | 32,88 | 33,30 | 32,30 | 32,30 | 0,16% | - |
| 15.10.2025 | 32,60 | 33,58 | 32,00 | 32,25 | 1,57% | - |
| 14.10.2025 | 32,33 | 32,55 | 31,75 | 31,75 | 0,00% | - |
| 13.10.2025 | 32,30 | 32,63 | 31,75 | 31,75 | -0,78% | - |
| 10.10.2025 | 32,78 | 32,80 | 32,00 | 32,00 | -0,47% | - |
| 09.10.2025 | 32,00 | 32,85 | 31,85 | 32,15 | 3,04% | - |
| 08.10.2025 | 31,55 | 32,13 | 31,20 | 31,20 | 0,48% | - |
| 07.10.2025 | 31,63 | 31,88 | 31,05 | 31,05 | 0,00% | - |
| 06.10.2025 | 31,65 | 32,25 | 31,05 | 31,05 | 0,16% | - |
| 03.10.2025 | 31,18 | 31,88 | 31,00 | 31,00 | 1,64% | - |
| 02.10.2025 | 30,33 | 31,23 | 30,18 | 30,50 | 3,04% | - |
| 01.10.2025 | 30,45 | 30,45 | 29,60 | 29,60 | -0,84% | - |
| 30.09.2025 | 30,18 | 30,50 | 29,85 | 29,85 | 0,84% | - |
| 29.09.2025 | 29,98 | 30,35 | 29,60 | 29,60 | 2,25% | - |
| 26.09.2025 | 29,53 | 29,98 | 28,95 | 28,95 | 0,17% | - |
| 25.09.2025 | 29,70 | 29,70 | 28,90 | 28,90 | -2,78% | - |
| 24.09.2025 | 29,95 | 29,95 | 29,60 | 29,73 | 0,42% | - |
| 23.09.2025 | 30,10 | 30,40 | 29,60 | 29,60 | 0,68% | - |
| 22.09.2025 | 29,90 | 30,30 | 29,40 | 29,40 | -0,93% | - |
| 19.09.2025 | 29,48 | 29,75 | 29,30 | 29,68 | 1,63% | - |
| 18.09.2025 | 29,68 | 29,95 | 29,20 | 29,20 | -0,34% | - |
| 17.09.2025 | 29,98 | 29,98 | 29,30 | 29,30 | 0,86% | - |
| 16.09.2025 | 29,60 | 30,15 | 29,05 | 29,05 | 0,35% | - |
| 15.09.2025 | 29,28 | 29,68 | 28,95 | 28,95 | -0,17% | - |
| 12.09.2025 | 28,95 | 29,25 | 28,73 | 29,00 | 1,22% | - |
| 11.09.2025 | 28,83 | 28,85 | 28,58 | 28,65 | 2,50% | - |
| 10.09.2025 | 28,98 | 29,18 | 27,95 | 27,95 | -2,27% | - |
| 09.09.2025 | 28,68 | 28,78 | 28,53 | 28,60 | 3,44% | - |
| 05.09.2025 | 28,58 | 28,58 | 27,65 | 27,65 | -3,32% | - |
| 04.09.2025 | 28,98 | 29,05 | 28,35 | 28,60 | 0,70% | - |
| 03.09.2025 | 28,15 | 29,28 | 28,08 | 28,40 | 3,09% | - |
| 02.09.2025 | 28,73 | 28,73 | 27,55 | 27,55 | -2,13% | - |
| 01.09.2025 | 28,48 | 28,85 | 28,15 | 28,15 | 1,08% | - |
| 29.08.2025 | 28,25 | 28,68 | 27,85 | 27,85 | -0,80% | - |
| 28.08.2025 | 27,65 | 28,18 | 27,65 | 28,08 | 1,72% | - |
| 27.08.2025 | 28,03 | 28,03 | 27,53 | 27,60 | -1,78% | - |
| 26.08.2025 | 27,98 | 28,13 | 27,70 | 28,10 | -0,18% | - |
| 25.08.2025 | 27,73 | 28,18 | 27,60 | 28,15 | 1,08% | - |
| 22.08.2025 | 27,50 | 27,85 | 27,50 | 27,85 | 1,09% | - |
| 21.08.2025 | 27,50 | 27,58 | 27,43 | 27,55 | 0,36% | - |
| 20.08.2025 | 27,75 | 27,75 | 27,35 | 27,45 | -0,90% | - |
| 19.08.2025 | 27,33 | 27,75 | 27,33 | 27,70 | 0,82% | - |
| 18.08.2025 | 27,10 | 28,05 | 27,10 | 27,48 | 0,83% | - |
| 15.08.2025 | 27,23 | 27,25 | 27,23 | 27,25 | 0,65% | - |
| 14.08.2025 | 27,30 | 27,43 | 27,05 | 27,08 | -0,55% | - |
| 13.08.2025 | 27,25 | 27,55 | 27,20 | 27,23 | 0,28% | - |
| 12.08.2025 | 27,35 | 27,38 | 27,13 | 27,15 | -0,37% | - |
| 11.08.2025 | 27,63 | 27,70 | 27,20 | 27,25 | -0,82% | - |
| 08.08.2025 | 27,33 | 27,60 | 27,25 | 27,48 | 0,73% | - |
| 07.08.2025 | 27,13 | 27,40 | 27,05 | 27,28 | 0,55% | - |
| 06.08.2025 | 27,35 | 27,48 | 26,98 | 27,13 | -0,82% | - |
| 05.08.2025 | 27,43 | 27,50 | 27,13 | 27,35 | -0,09% | - |
| 04.08.2025 | 27,33 | 27,55 | 27,23 | 27,38 | 0,55% | - |
| 01.08.2025 | 28,08 | 28,20 | 27,18 | 27,23 | -3,46% | - |
| 31.07.2025 | 29,00 | 29,00 | 27,93 | 28,20 | -3,59% | - |
| 30.07.2025 | 28,98 | 29,55 | 28,85 | 29,25 | 1,12% | - |
| 29.07.2025 | 28,88 | 29,28 | 28,88 | 28,93 | 0,09% | - |
| 28.07.2025 | 28,00 | 28,98 | 28,00 | 28,90 | 0,87% | - |
| 25.07.2025 | 28,93 | 28,93 | 28,50 | 28,65 | -1,04% | - |
| 24.07.2025 | 28,48 | 28,95 | 28,48 | 28,95 | 1,14% | - |