18,300€
1,10%
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 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 22.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 18.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 17.09.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 16.09.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,82% | - |
| 15.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 14.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | - |
| 11.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 10.09.2026 | 18,65 | 18,80 | 18,65 | 18,80 | 0,80% | - |
| 09.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 08.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 07.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | - |
| 04.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 03.09.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 02.09.2026 | 18,30 | 18,45 | 18,30 | 18,45 | 0,00% | - |
| 01.09.2026 | 18,60 | 18,60 | 18,45 | 18,45 | -0,81% | - |
| 31.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 28.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | - |
| 27.08.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 26.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 25.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 24.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 21.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | - |
| 19.08.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,57% | - |
| 18.08.2026 | 19,30 | 19,30 | 19,05 | 19,05 | -1,80% | - |
| 17.08.2026 | 19,65 | 19,65 | 19,40 | 19,40 | -1,27% | - |
| 14.08.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 1,03% | - |
| 13.08.2026 | 19,55 | 19,55 | 19,45 | 19,45 | 0,26% | - |
| 12.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 11.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 10.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 07.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 06.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 05.08.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 1,30% | - |
| 04.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 03.08.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 2,12% | - |
| 31.07.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,05% | - |
| 30.07.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 29.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 28.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 27.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 24.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 23.07.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 22.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 21.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 20.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 17.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 16.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 15.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 14.07.2026 | 19,40 | 20,40 | 19,40 | 20,40 | 4,88% | 490,00 |
| 13.07.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -1,14% | - |
| 10.07.2026 | 19,60 | 19,73 | 19,60 | 19,68 | 0,13% | - |
| 09.07.2026 | 19,65 | 19,73 | 19,65 | 19,65 | 0,13% | - |
| 08.07.2026 | 19,70 | 19,73 | 19,63 | 19,63 | -0,13% | - |
| 07.07.2026 | 19,60 | 19,73 | 19,60 | 19,65 | -0,13% | - |
| 06.07.2026 | 19,50 | 19,73 | 19,48 | 19,68 | 2,21% | - |
| 03.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 02.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 01.07.2026 | 19,20 | 19,35 | 19,20 | 19,35 | 1,04% | - |
| 30.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 29.06.2026 | 19,15 | 19,30 | 19,15 | 19,30 | 1,58% | - |
| 26.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 25.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 24.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 23.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 22.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 19.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 18.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 17.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 16.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 15.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 12.06.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 2,90% | 100,00 |
| 11.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 10.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 1.500,00 |
| 08.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 05.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -2,81% | - |
| 04.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 02.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | - |
| 01.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,53% | - |
| 29.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 28.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 27.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 26.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 25.05.2026 | 19,65 | 19,80 | 19,65 | 19,80 | 2,33% | - |
| 22.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 21.05.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
| 20.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 19.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 18.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 15.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | - |
| 13.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 4,10% | - |
| 12.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 08.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 07.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,37% | - |