24,950€
-2,73%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 25,65 | 26,25 | 25,48 | 25,55 | -2,67% | - |
| 12.06.2025 | 26,10 | 26,68 | 26,10 | 26,25 | -1,59% | - |
| 11.06.2025 | 26,30 | 26,93 | 26,30 | 26,68 | -0,84% | - |
| 10.06.2025 | 26,30 | 27,13 | 26,30 | 26,90 | 0,09% | - |
| 09.06.2025 | 26,05 | 26,90 | 26,05 | 26,88 | 0,84% | - |
| 06.06.2025 | 26,70 | 26,80 | 26,58 | 26,65 | -0,19% | - |
| 05.06.2025 | 26,38 | 26,93 | 26,38 | 26,70 | 1,23% | - |
| 04.06.2025 | 25,75 | 26,50 | 25,75 | 26,38 | 0,09% | - |
| 03.06.2025 | 27,03 | 27,03 | 26,23 | 26,35 | -2,50% | - |
| 02.06.2025 | 26,65 | 27,03 | 26,48 | 27,03 | 1,41% | - |
| 30.05.2025 | 25,95 | 26,73 | 25,95 | 26,65 | 0,38% | 1.782,00 |
| 29.05.2025 | 25,90 | 26,68 | 25,90 | 26,55 | 0,19% | - |
| 28.05.2025 | 25,75 | 26,50 | 25,75 | 26,50 | 0,66% | - |
| 27.05.2025 | 25,45 | 26,35 | 25,45 | 26,33 | 1,06% | - |
| 26.05.2025 | 25,35 | 26,05 | 25,35 | 26,05 | 2,76% | - |
| 23.05.2025 | 25,35 | 26,10 | 25,25 | 25,35 | -2,31% | - |
| 22.05.2025 | 25,20 | 25,98 | 25,20 | 25,95 | 0,58% | - |
| 21.05.2025 | 25,20 | 25,85 | 25,20 | 25,80 | 0,00% | - |
| 20.05.2025 | 25,15 | 25,80 | 25,15 | 25,80 | 0,19% | - |
| 19.05.2025 | 25,63 | 25,85 | 25,55 | 25,75 | 0,49% | - |
| 16.05.2025 | 25,65 | 25,85 | 25,40 | 25,63 | 0,10% | - |
| 15.05.2025 | 24,90 | 25,83 | 24,90 | 25,60 | 0,39% | - |
| 14.05.2025 | 24,55 | 25,50 | 24,55 | 25,50 | 1,39% | - |
| 13.05.2025 | 24,75 | 25,15 | 24,70 | 25,15 | 1,62% | - |
| 12.05.2025 | 24,20 | 25,48 | 24,20 | 24,75 | 0,10% | - |
| 09.05.2025 | 24,20 | 24,85 | 24,20 | 24,73 | -0,20% | - |
| 08.05.2025 | 24,20 | 24,78 | 24,10 | 24,78 | 2,38% | - |
| 07.05.2025 | 23,70 | 24,33 | 23,70 | 24,20 | -0,21% | - |
| 06.05.2025 | 23,50 | 24,25 | 23,50 | 24,25 | 0,83% | - |
| 05.05.2025 | 25,18 | 25,20 | 23,95 | 24,05 | -4,56% | - |
| 02.05.2025 | 24,68 | 25,28 | 24,55 | 25,20 | 2,34% | - |
| 30.04.2025 | 24,68 | 24,73 | 24,35 | 24,63 | -0,10% | - |
| 29.04.2025 | 24,75 | 24,90 | 24,53 | 24,65 | -0,40% | - |
| 28.04.2025 | 24,65 | 24,83 | 24,48 | 24,75 | 0,30% | - |
| 25.04.2025 | 24,30 | 24,68 | 24,23 | 24,68 | 1,54% | - |
| 24.04.2025 | 24,15 | 24,30 | 23,98 | 24,30 | 0,62% | - |
| 23.04.2025 | 24,05 | 24,35 | 24,03 | 24,15 | 0,73% | - |
| 22.04.2025 | 23,53 | 23,98 | 23,45 | 23,98 | 1,59% | - |
| 17.04.2025 | 23,23 | 23,70 | 23,13 | 23,60 | 2,05% | 66,00 |
| 16.04.2025 | 23,28 | 23,45 | 23,03 | 23,13 | -1,18% | - |
| 15.04.2025 | 23,48 | 23,50 | 23,23 | 23,40 | -0,32% | 240,00 |
| 14.04.2025 | 23,05 | 23,50 | 23,03 | 23,48 | 2,18% | - |
| 11.04.2025 | 22,68 | 23,03 | 22,43 | 22,98 | 1,55% | - |
| 10.04.2025 | 22,08 | 23,80 | 22,05 | 22,63 | -5,33% | - |
| 09.04.2025 | 21,63 | 24,13 | 21,10 | 23,90 | 11,03% | 130,00 |
| 08.04.2025 | 21,43 | 22,05 | 21,30 | 21,53 | 1,53% | - |
| 07.04.2025 | 21,43 | 21,95 | 20,40 | 21,20 | -2,42% | - |
| 04.04.2025 | 22,73 | 22,80 | 21,45 | 21,73 | -4,40% | 455,00 |
| 03.04.2025 | 23,10 | 23,30 | 22,60 | 22,73 | -2,99% | 120,00 |
| 02.04.2025 | 23,30 | 23,48 | 23,05 | 23,43 | 0,32% | - |
| 01.04.2025 | 23,60 | 23,70 | 23,23 | 23,35 | -1,16% | - |
| 31.03.2025 | 23,95 | 24,00 | 23,40 | 23,63 | -1,87% | - |
| 28.03.2025 | 24,53 | 24,53 | 23,98 | 24,08 | -1,93% | 150,00 |
| 27.03.2025 | 24,58 | 24,73 | 24,30 | 24,55 | -0,30% | - |
| 26.03.2025 | 24,93 | 25,00 | 24,60 | 24,63 | -1,20% | - |
| 25.03.2025 | 24,93 | 25,08 | 24,83 | 24,93 | 0,10% | - |
| 24.03.2025 | 24,93 | 25,00 | 24,78 | 24,90 | 0,30% | - |
| 21.03.2025 | 24,98 | 25,18 | 24,75 | 24,83 | -0,90% | - |
| 20.03.2025 | 25,23 | 25,38 | 24,88 | 25,05 | -0,99% | 20,00 |
| 19.03.2025 | 25,05 | 25,40 | 24,88 | 25,30 | 0,90% | - |
| 18.03.2025 | 24,80 | 25,10 | 24,65 | 25,08 | 1,01% | - |
| 17.03.2025 | 24,08 | 24,88 | 24,03 | 24,83 | 2,58% | - |
| 14.03.2025 | 23,58 | 24,25 | 23,48 | 24,20 | 3,53% | - |
| 13.03.2025 | 23,98 | 24,05 | 23,33 | 23,38 | -2,60% | - |
| 12.03.2025 | 23,98 | 24,10 | 23,80 | 24,00 | 1,27% | - |
| 11.03.2025 | 23,40 | 24,18 | 23,40 | 23,70 | -1,04% | - |
| 10.03.2025 | 25,45 | 26,00 | 23,85 | 23,95 | -5,89% | - |
| 07.03.2025 | 26,90 | 26,90 | 25,23 | 25,45 | -5,48% | - |
| 06.03.2025 | 27,05 | 27,18 | 26,35 | 26,93 | -0,28% | - |
| 05.03.2025 | 26,60 | 27,33 | 26,60 | 27,00 | 1,50% | - |
| 04.03.2025 | 27,53 | 27,53 | 26,45 | 26,60 | -3,18% | - |
| 03.03.2025 | 26,65 | 27,70 | 26,65 | 27,48 | 0,73% | - |
| 28.02.2025 | 26,65 | 27,48 | 26,65 | 27,28 | 0,00% | - |
| 27.02.2025 | 26,65 | 27,48 | 26,65 | 27,28 | 0,09% | - |
| 26.02.2025 | 26,30 | 27,40 | 26,30 | 27,25 | 1,58% | - |
| 25.02.2025 | 26,30 | 26,98 | 26,30 | 26,83 | -0,09% | - |
| 24.02.2025 | 26,40 | 27,10 | 26,40 | 26,85 | -0,56% | - |
| 21.02.2025 | 26,93 | 27,18 | 26,93 | 27,00 | 0,28% | - |
| 20.02.2025 | 26,65 | 27,40 | 26,65 | 26,93 | -1,10% | - |
| 19.02.2025 | 27,28 | 27,45 | 27,18 | 27,23 | -0,18% | - |
| 18.02.2025 | 26,70 | 27,43 | 26,70 | 27,28 | -0,09% | - |
| 17.02.2025 | 26,85 | 27,48 | 26,85 | 27,30 | -0,64% | - |
| 14.02.2025 | 27,20 | 27,65 | 27,15 | 27,48 | 1,01% | - |
| 13.02.2025 | 26,68 | 27,28 | 26,43 | 27,20 | 2,93% | - |
| 12.02.2025 | 26,88 | 26,90 | 26,43 | 26,43 | -1,67% | - |
| 11.02.2025 | 26,95 | 26,98 | 26,78 | 26,88 | -0,28% | - |
| 10.02.2025 | 26,85 | 27,03 | 26,85 | 26,95 | 0,37% | - |
| 07.02.2025 | 27,30 | 27,30 | 26,75 | 26,85 | -1,47% | - |
| 06.02.2025 | 26,88 | 27,25 | 26,88 | 27,25 | 1,49% | - |
| 05.02.2025 | 27,00 | 27,15 | 26,78 | 26,85 | -0,56% | - |
| 04.02.2025 | 26,75 | 27,00 | 26,30 | 27,00 | 0,93% | - |
| 03.02.2025 | 26,83 | 26,83 | 26,25 | 26,75 | 0,00% | - |
| 31.01.2025 | 26,40 | 26,75 | 26,23 | 26,75 | 1,33% | - |
| 30.01.2025 | 25,30 | 26,40 | 25,30 | 26,40 | 1,64% | - |
| 29.01.2025 | 25,40 | 26,18 | 25,40 | 25,98 | 0,00% | - |
| 28.01.2025 | 25,55 | 26,20 | 25,55 | 25,98 | -0,67% | - |
| 27.01.2025 | 26,78 | 27,00 | 25,78 | 26,15 | 0,48% | 3.000,00 |
| 24.01.2025 | 26,00 | 26,15 | 25,88 | 26,03 | 0,10% | - |
| 23.01.2025 | 25,60 | 26,20 | 25,60 | 26,00 | -0,67% | - |
| 22.01.2025 | 26,35 | 26,35 | 26,08 | 26,18 | -0,66% | - |