25,550€
-2,67%
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 | 25,88 | 25,95 | 25,48 | 25,50 | -2,86% | - |
| 12.06.2025 | 26,68 | 26,68 | 26,18 | 26,25 | -1,59% | - |
| 11.06.2025 | 26,90 | 26,93 | 26,58 | 26,68 | -0,84% | - |
| 10.06.2025 | 26,88 | 27,13 | 26,78 | 26,90 | 0,09% | - |
| 09.06.2025 | 26,68 | 26,90 | 26,58 | 26,88 | 1,03% | - |
| 06.06.2025 | 26,80 | 26,80 | 26,58 | 26,60 | -0,37% | - |
| 05.06.2025 | 26,43 | 26,93 | 26,38 | 26,70 | 1,23% | - |
| 04.06.2025 | 26,23 | 26,50 | 26,20 | 26,38 | 0,09% | - |
| 03.06.2025 | 26,93 | 26,95 | 26,23 | 26,35 | -2,50% | - |
| 02.06.2025 | 26,95 | 27,03 | 26,48 | 27,03 | 2,95% | - |
| 30.05.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,32% | 125,00 |
| 29.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 28.05.2025 | 25,80 | 26,90 | 25,80 | 26,90 | 4,47% | 125,00 |
| 27.05.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,98% | - |
| 26.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,99% | - |
| 23.05.2025 | 25,65 | 25,65 | 25,25 | 25,25 | -0,98% | - |
| 22.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 21.05.2025 | 25,45 | 25,50 | 25,45 | 25,50 | 0,20% | - |
| 20.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | - |
| 19.05.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | - |
| 16.05.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 1,80% | - |
| 15.05.2025 | 25,10 | 25,10 | 24,95 | 24,95 | 0,40% | - |
| 14.05.2025 | 24,55 | 24,85 | 24,55 | 24,85 | 1,43% | - |
| 13.05.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,20% | - |
| 12.05.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,03% | - |
| 09.05.2025 | 24,45 | 24,55 | 24,30 | 24,30 | 1,89% | - |
| 08.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,75 | 23,75 | 0,64% | - |
| 06.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 05.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,48% | - |
| 02.05.2025 | 24,55 | 25,28 | 24,55 | 25,13 | 2,24% | - |
| 30.04.2025 | 24,68 | 24,73 | 24,35 | 24,58 | -0,10% | - |
| 29.04.2025 | 24,58 | 24,90 | 24,53 | 24,60 | -0,51% | - |
| 28.04.2025 | 24,53 | 24,83 | 24,48 | 24,73 | 0,51% | - |
| 25.04.2025 | 24,33 | 24,60 | 24,23 | 24,60 | 1,55% | - |
| 24.04.2025 | 24,03 | 24,28 | 23,98 | 24,23 | 0,31% | - |
| 23.04.2025 | 24,05 | 24,35 | 24,03 | 24,15 | 4,09% | - |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,59% | - |
| 17.04.2025 | 23,23 | 23,60 | 23,13 | 23,58 | 1,73% | - |
| 16.04.2025 | 23,33 | 23,45 | 23,03 | 23,18 | -0,96% | - |
| 15.04.2025 | 23,50 | 23,50 | 23,23 | 23,40 | -0,32% | - |
| 14.04.2025 | 23,08 | 23,50 | 23,08 | 23,48 | 3,41% | - |
| 11.04.2025 | 22,83 | 22,85 | 22,43 | 22,70 | 0,67% | - |
| 10.04.2025 | 23,75 | 23,75 | 22,23 | 22,55 | 8,41% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,81% | - |
| 08.04.2025 | 21,60 | 22,05 | 21,45 | 21,85 | 3,19% | - |
| 07.04.2025 | 21,13 | 21,95 | 20,40 | 21,18 | -6,10% | - |
| 04.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 03.04.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 02.04.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,50% | - |
| 01.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -3,53% | - |
| 28.03.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 27.03.2025 | 24,15 | 24,15 | 24,05 | 24,05 | -1,84% | - |
| 26.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 24.03.2025 | 24,55 | 24,75 | 24,55 | 24,75 | -0,20% | - |
| 21.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 20.03.2025 | 24,85 | 25,05 | 24,85 | 25,05 | 0,60% | - |
| 19.03.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 18.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,87% | - |
| 17.03.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 3,44% | - |
| 14.03.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 13.03.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,05% | - |
| 12.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -2,67% | - |
| 10.03.2025 | 24,60 | 24,95 | 24,35 | 24,35 | -8,11% | 40,00 |
| 07.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,93% | - |
| 06.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 2,44% | - |
| 05.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,11% | - |
| 04.03.2025 | 26,75 | 26,95 | 26,75 | 26,95 | -1,10% | - |
| 03.03.2025 | 27,20 | 27,25 | 27,10 | 27,25 | 2,44% | - |
| 28.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,93% | - |
| 27.02.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,32% | - |
| 26.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 25.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,31% | - |
| 24.02.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,30% | - |
| 21.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,18% | - |
| 18.02.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 17.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,36% | - |
| 14.02.2025 | 27,23 | 27,65 | 27,15 | 27,48 | 1,01% | - |
| 13.02.2025 | 26,50 | 27,28 | 26,43 | 27,20 | 1,97% | - |
| 12.02.2025 | 26,75 | 26,90 | 26,43 | 26,68 | -0,74% | - |
| 11.02.2025 | 26,95 | 26,98 | 26,78 | 26,88 | -0,28% | - |
| 10.02.2025 | 26,85 | 27,03 | 26,85 | 26,95 | 0,75% | - |
| 07.02.2025 | 27,30 | 27,30 | 26,75 | 26,75 | -2,01% | - |
| 06.02.2025 | 26,88 | 27,30 | 26,88 | 27,30 | 1,58% | - |
| 05.02.2025 | 27,08 | 27,15 | 26,78 | 26,88 | -0,46% | - |
| 04.02.2025 | 26,75 | 27,00 | 26,30 | 27,00 | 0,93% | - |
| 03.02.2025 | 26,65 | 26,75 | 26,25 | 26,75 | 0,38% | - |
| 31.01.2025 | 26,23 | 26,75 | 26,23 | 26,65 | 0,95% | - |
| 30.01.2025 | 25,78 | 26,40 | 25,78 | 26,40 | 1,93% | - |
| 29.01.2025 | 25,95 | 26,18 | 25,78 | 25,90 | -0,38% | - |
| 28.01.2025 | 26,15 | 26,20 | 25,93 | 26,00 | -0,57% | - |
| 27.01.2025 | 25,88 | 26,15 | 25,78 | 26,15 | 0,67% | - |
| 24.01.2025 | 26,00 | 26,15 | 25,88 | 25,98 | -0,10% | - |
| 23.01.2025 | 26,18 | 26,20 | 25,93 | 26,00 | -0,67% | - |
| 22.01.2025 | 26,35 | 26,35 | 26,08 | 26,18 | -0,66% | - |