18,300€
1,67%
Echtzeit-Aktienkurs INDEL B S.P.A.
Bid:
Ask:
Aktienkurse zur INDEL B S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 18,45 | 18,50 | 18,25 | 18,30 | -0,54% | - |
| 22.09.2026 | 18,55 | 18,58 | 18,08 | 18,40 | -0,81% | - |
| 21.09.2026 | 18,85 | 18,85 | 18,18 | 18,55 | -0,40% | - |
| 18.09.2026 | 18,60 | 18,73 | 18,38 | 18,63 | 0,40% | - |
| 17.09.2026 | 18,83 | 18,88 | 18,55 | 18,55 | -1,33% | - |
| 16.09.2026 | 18,70 | 18,83 | 18,60 | 18,80 | 1,08% | - |
| 15.09.2026 | 18,53 | 18,80 | 18,53 | 18,60 | 0,13% | - |
| 14.09.2026 | 18,93 | 19,00 | 18,58 | 18,58 | -2,24% | - |
| 11.09.2026 | 19,08 | 19,13 | 18,95 | 19,00 | 1,88% | - |
| 10.09.2026 | 19,05 | 19,20 | 18,65 | 18,65 | -1,58% | - |
| 09.09.2026 | 18,95 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 08.09.2026 | 18,90 | 19,18 | 18,83 | 18,95 | 1,61% | - |
| 07.09.2026 | 18,88 | 19,03 | 18,65 | 18,65 | -1,45% | - |
| 04.09.2026 | 18,98 | 19,00 | 18,90 | 18,93 | 0,13% | - |
| 03.09.2026 | 18,78 | 18,95 | 18,68 | 18,90 | 0,80% | - |
| 02.09.2026 | 18,60 | 18,78 | 18,55 | 18,75 | 0,81% | - |
| 01.09.2026 | 18,88 | 18,93 | 18,50 | 18,60 | -1,20% | - |
| 31.08.2026 | 18,88 | 19,03 | 18,80 | 18,83 | -0,40% | - |
| 28.08.2026 | 19,18 | 19,28 | 18,90 | 18,90 | -1,18% | - |
| 27.08.2026 | 19,70 | 19,70 | 19,08 | 19,13 | -2,42% | - |
| 26.08.2026 | 19,43 | 19,60 | 19,38 | 19,60 | 0,90% | - |
| 25.08.2026 | 19,45 | 19,48 | 19,33 | 19,43 | 0,39% | - |
| 24.08.2026 | 19,08 | 19,53 | 19,08 | 19,35 | 1,18% | - |
| 21.08.2026 | 19,33 | 19,38 | 19,10 | 19,13 | -0,91% | - |
| 20.08.2026 | 19,05 | 19,40 | 19,05 | 19,30 | 1,31% | - |
| 19.08.2026 | 18,93 | 19,20 | 18,93 | 19,05 | 0,13% | - |
| 18.08.2026 | 19,60 | 19,65 | 18,98 | 19,03 | -3,06% | - |
| 17.08.2026 | 20,05 | 20,05 | 19,60 | 19,63 | -1,75% | - |
| 14.08.2026 | 19,98 | 20,00 | 19,80 | 19,98 | 0,00% | - |
| 13.08.2026 | 19,88 | 19,98 | 19,78 | 19,98 | 2,17% | - |
| 12.08.2026 | 19,88 | 19,88 | 19,55 | 19,55 | 0,00% | - |
| 11.08.2026 | 19,83 | 19,85 | 19,55 | 19,55 | -1,26% | - |
| 10.08.2026 | 19,80 | 19,80 | 19,68 | 19,80 | 0,89% | - |
| 07.08.2026 | 19,50 | 19,63 | 19,50 | 19,63 | 0,64% | - |
| 06.08.2026 | 19,50 | 19,73 | 19,45 | 19,50 | 0,00% | - |
| 05.08.2026 | 19,85 | 19,85 | 19,50 | 19,50 | -1,27% | - |
| 04.08.2026 | 19,73 | 19,78 | 19,63 | 19,75 | 0,64% | - |
| 03.08.2026 | 19,68 | 19,80 | 19,45 | 19,63 | 0,90% | - |
| 31.07.2026 | 19,30 | 19,48 | 19,25 | 19,45 | 1,04% | - |
| 30.07.2026 | 19,20 | 19,40 | 19,15 | 19,25 | 0,26% | - |
| 29.07.2026 | 19,20 | 19,50 | 19,15 | 19,20 | 0,79% | - |
| 28.07.2026 | 19,30 | 19,48 | 19,05 | 19,05 | -1,55% | - |
| 27.07.2026 | 19,80 | 19,80 | 19,35 | 19,35 | -0,51% | - |
| 24.07.2026 | 19,35 | 19,60 | 19,35 | 19,45 | 0,52% | - |
| 23.07.2026 | 19,35 | 19,50 | 19,30 | 19,35 | 0,00% | - |
| 22.07.2026 | 19,35 | 19,50 | 19,35 | 19,35 | -0,26% | - |
| 21.07.2026 | 19,55 | 19,55 | 19,35 | 19,40 | 0,26% | - |
| 20.07.2026 | 19,50 | 19,60 | 19,35 | 19,35 | -1,02% | - |
| 17.07.2026 | 19,30 | 19,65 | 19,30 | 19,55 | 1,82% | - |
| 16.07.2026 | 19,00 | 19,73 | 19,00 | 19,20 | -0,52% | - |
| 15.07.2026 | 19,60 | 19,70 | 19,15 | 19,30 | -5,39% | - |
| 14.07.2026 | 19,70 | 20,45 | 19,60 | 20,40 | 3,55% | - |
| 13.07.2026 | 19,73 | 19,78 | 19,65 | 19,70 | -0,13% | - |
| 10.07.2026 | 19,60 | 19,73 | 19,60 | 19,73 | 2,20% | - |
| 09.07.2026 | 19,70 | 19,73 | 19,30 | 19,30 | -2,03% | - |
| 08.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 07.07.2026 | 19,55 | 19,73 | 19,40 | 19,40 | 0,52% | - |
| 06.07.2026 | 19,50 | 19,73 | 19,30 | 19,30 | -1,03% | - |
| 03.07.2026 | 19,55 | 19,60 | 19,50 | 19,50 | -0,26% | - |
| 02.07.2026 | 19,55 | 19,60 | 19,55 | 19,55 | 0,00% | - |
| 01.07.2026 | 19,40 | 19,60 | 19,35 | 19,55 | 0,77% | - |
| 30.06.2026 | 19,60 | 19,65 | 19,38 | 19,40 | -1,02% | - |
| 29.06.2026 | 19,30 | 19,65 | 19,25 | 19,60 | 1,55% | - |
| 26.06.2026 | 19,30 | 19,30 | 19,03 | 19,30 | 0,00% | - |
| 25.06.2026 | 19,50 | 19,58 | 19,05 | 19,30 | -1,03% | - |
| 24.06.2026 | 19,50 | 19,65 | 19,35 | 19,50 | 0,00% | - |
| 23.06.2026 | 19,40 | 19,50 | 19,28 | 19,50 | 0,52% | - |
| 22.06.2026 | 19,40 | 19,48 | 19,38 | 19,40 | 0,00% | - |
| 19.06.2026 | 19,25 | 19,43 | 19,03 | 19,40 | 2,37% | - |
| 18.06.2026 | 19,35 | 19,40 | 18,95 | 18,95 | -2,07% | - |
| 17.06.2026 | 19,35 | 19,40 | 19,23 | 19,35 | 0,26% | - |
| 16.06.2026 | 19,30 | 19,38 | 19,10 | 19,30 | 0,00% | - |
| 15.06.2026 | 19,45 | 19,50 | 19,30 | 19,30 | -0,77% | - |
| 12.06.2026 | 19,40 | 19,53 | 19,10 | 19,45 | 0,26% | - |
| 11.06.2026 | 19,45 | 19,50 | 19,23 | 19,40 | -0,26% | - |
| 10.06.2026 | 19,45 | 19,48 | 19,33 | 19,45 | 0,00% | - |
| 09.06.2026 | 19,48 | 19,50 | 19,20 | 19,45 | 0,00% | - |
| 08.06.2026 | 19,53 | 19,53 | 19,33 | 19,45 | 1,30% | - |
| 05.06.2026 | 19,83 | 20,28 | 19,20 | 19,20 | -1,54% | - |
| 04.06.2026 | 19,90 | 20,00 | 19,50 | 19,50 | -2,01% | - |
| 03.06.2026 | 20,00 | 20,00 | 19,83 | 19,90 | -0,50% | - |
| 02.06.2026 | 20,00 | 20,03 | 19,80 | 20,00 | 0,00% | - |
| 01.06.2026 | 20,50 | 20,70 | 19,85 | 20,00 | -0,99% | - |
| 29.05.2026 | 20,30 | 20,75 | 20,20 | 20,20 | -0,49% | - |
| 28.05.2026 | 20,30 | 20,35 | 20,25 | 20,30 | 0,00% | - |
| 27.05.2026 | 20,30 | 20,40 | 20,28 | 20,30 | 0,00% | - |
| 26.05.2026 | 20,10 | 20,35 | 20,10 | 20,30 | 0,50% | - |
| 25.05.2026 | 20,00 | 20,20 | 19,75 | 20,20 | 1,00% | - |
| 22.05.2026 | 19,65 | 20,03 | 19,55 | 20,00 | 1,78% | - |
| 21.05.2026 | 19,83 | 19,98 | 19,65 | 19,65 | -0,88% | - |
| 20.05.2026 | 20,10 | 20,15 | 19,83 | 19,83 | -1,37% | - |
| 19.05.2026 | 19,80 | 20,10 | 19,73 | 20,10 | 1,01% | - |
| 18.05.2026 | 19,88 | 20,10 | 19,83 | 19,90 | -0,50% | - |
| 15.05.2026 | 19,78 | 20,10 | 19,78 | 20,00 | 1,52% | - |
| 14.05.2026 | 20,23 | 20,23 | 19,70 | 19,70 | -2,48% | - |
| 13.05.2026 | 20,80 | 20,80 | 19,78 | 20,20 | -2,42% | - |
| 12.05.2026 | 19,70 | 20,85 | 19,70 | 20,70 | 4,55% | - |
| 11.05.2026 | 19,60 | 19,98 | 19,60 | 19,80 | 0,51% | - |
| 08.05.2026 | 19,65 | 19,80 | 19,65 | 19,70 | 0,25% | - |
| 07.05.2026 | 19,90 | 19,90 | 19,63 | 19,65 | 0,26% | - |