27,150€
0,74%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 26,55 | 26,95 | 26,55 | 26,95 | 1,32% | 80,00 |
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 11.12.2025 | 26,50 | 26,75 | 26,50 | 26,75 | -0,19% | 200,00 |
| 10.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,01% | - |
| 09.12.2025 | 26,85 | 27,35 | 26,85 | 27,35 | -0,36% | 300,00 |
| 08.12.2025 | 27,85 | 27,85 | 27,45 | 27,45 | 1,86% | 60,00 |
| 05.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -2,00% | - |
| 04.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 03.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,25% | - |
| 28.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,18% | - |
| 27.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,53% | - |
| 26.11.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,37% | - |
| 25.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 24.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,42% | - |
| 21.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,59% | - |
| 20.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | - |
| 19.11.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 18.11.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -2,86% | - |
| 17.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,71% | - |
| 14.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -3,26% | - |
| 13.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -5,52% | - |
| 12.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 11.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,16% | - |
| 10.11.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,25% | - |
| 07.11.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 0,47% | - |
| 06.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 05.11.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 04.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | - |
| 03.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,46% | - |
| 31.10.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,31% | - |
| 30.10.2025 | 32,45 | 32,55 | 32,45 | 32,55 | -1,96% | - |
| 29.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | - |
| 28.10.2025 | 33,15 | 33,70 | 33,15 | 33,70 | 1,35% | 2,00 |
| 27.10.2025 | 32,95 | 33,25 | 32,95 | 33,25 | 1,37% | - |
| 24.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | - |
| 23.10.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 22.10.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,46% | - |
| 21.10.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -1,07% | - |
| 20.10.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 17.10.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,76% | - |
| 16.10.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,08% | - |
| 15.10.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,88% | - |
| 14.10.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 13.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,69% | - |
| 10.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 3,33% | - |
| 09.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,80% | - |
| 08.10.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,32% | - |
| 07.10.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,00% | - |
| 06.10.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
| 03.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,16% | - |
| 02.10.2025 | 30,30 | 30,95 | 30,30 | 30,95 | 2,31% | - |
| 01.10.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,17% | - |
| 30.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.09.2025 | 29,85 | 30,20 | 29,85 | 30,20 | 2,90% | 520,00 |
| 26.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 25.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,51% | - |
| 24.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,67% | - |
| 23.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 22.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,72% | - |
| 19.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,85% | - |
| 18.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 17.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,85% | - |
| 16.09.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | - |
| 15.09.2025 | 29,00 | 29,35 | 29,00 | 29,35 | 2,09% | - |
| 12.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,23% | - |
| 11.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,18% | - |
| 10.09.2025 | 28,65 | 28,65 | 28,35 | 28,35 | 0,00% | - |
| 09.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,53% | - |
| 08.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,88% | - |
| 05.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,87% | - |
| 04.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,68% | - |
| 03.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,76% | - |
| 02.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 01.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 29.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,56% | - |
| 28.08.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,97% | - |
| 27.08.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | - |
| 26.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,00% | - |
| 25.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | - |
| 22.08.2025 | 27,25 | 27,60 | 27,25 | 27,60 | 0,27% | 50,00 |
| 21.08.2025 | 27,50 | 27,58 | 27,43 | 27,53 | 0,82% | - |
| 20.08.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,18% | - |
| 19.08.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,93% | - |
| 18.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 15.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,93% | - |
| 14.08.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,74% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,05 | 27,05 | 0,00% | 100,00 |
| 12.08.2025 | 27,00 | 27,05 | 27,00 | 27,05 | -1,10% | 10,00 |
| 11.08.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 08.08.2025 | 27,10 | 27,40 | 27,10 | 27,40 | 2,05% | 70,00 |
| 07.08.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -1,29% | - |
| 06.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,93% | - |
| 05.08.2025 | 27,35 | 27,35 | 26,95 | 26,95 | -0,92% | - |
| 04.08.2025 | 27,10 | 27,20 | 27,10 | 27,20 | -2,16% | - |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 31.07.2025 | 28,95 | 28,95 | 28,50 | 28,50 | -2,40% | 10,00 |
| 30.07.2025 | 28,75 | 29,20 | 28,75 | 29,20 | 1,57% | 480,00 |
| 29.07.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |