1,773€
-0,56%
Echtzeit-Aktienkurs PIAGGIO + C. NAM.
Bid:
Ask:
Aktienkurse zur PIAGGIO + C. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,11% | 17.775,00 |
| 05.06.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,78% | 26.230,00 |
| 04.06.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,72% | 24.476,00 |
| 03.06.2025 | 1,76 | 1,82 | 1,75 | 1,81 | 0,95% | 21.607,00 |
| 02.06.2025 | 1,84 | 1,84 | 1,76 | 1,79 | -2,29% | 50.828,00 |
| 30.05.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,05% | 54.384,00 |
| 29.05.2025 | 1,85 | 1,87 | 1,82 | 1,82 | -1,78% | 14.548,00 |
| 28.05.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 1,59% | 17.188,00 |
| 27.05.2025 | 1,83 | 1,85 | 1,80 | 1,82 | -0,93% | 29.563,00 |
| 26.05.2025 | 1,82 | 1,84 | 1,79 | 1,84 | 1,16% | 43.030,00 |
| 23.05.2025 | 1,83 | 1,84 | 1,74 | 1,82 | 0,83% | 128.934,00 |
| 22.05.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -3,54% | 94.892,00 |
| 21.05.2025 | 1,91 | 1,92 | 1,83 | 1,87 | -1,69% | 68.448,00 |
| 20.05.2025 | 1,90 | 1,90 | 1,85 | 1,90 | 1,44% | 52.845,00 |
| 19.05.2025 | 1,90 | 1,90 | 1,82 | 1,87 | -1,47% | 197.446,00 |
| 16.05.2025 | 1,89 | 1,92 | 1,83 | 1,90 | -2,06% | 163.204,00 |
| 15.05.2025 | 1,90 | 1,94 | 1,82 | 1,94 | 5,43% | 152.343,00 |
| 14.05.2025 | 1,88 | 1,88 | 1,79 | 1,84 | -2,39% | 29.328,00 |
| 13.05.2025 | 1,71 | 1,90 | 1,71 | 1,89 | 8,08% | 39.399,00 |
| 12.05.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 4,24% | 11.145,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,60 | 1,67 | -5,85% | 44.129,00 |
| 08.05.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 1,43% | - |
| 07.05.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -0,23% | 10.934,00 |
| 06.05.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -1,90% | 5.239,00 |
| 05.05.2025 | 1,80 | 1,80 | 1,77 | 1,79 | 1,13% | 2.343,00 |
| 02.05.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,49% | 5.201,00 |
| 30.04.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 1,99% | 1.131,00 |
| 29.04.2025 | 1,73 | 1,75 | 1,71 | 1,71 | -2,06% | 8.496,00 |
| 28.04.2025 | 1,76 | 1,77 | 1,73 | 1,75 | -0,85% | 3.151,00 |
| 25.04.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -0,40% | 7.384,00 |
| 24.04.2025 | 1,76 | 1,77 | 1,74 | 1,77 | 0,57% | 5.850,00 |
| 23.04.2025 | 1,75 | 1,76 | 1,70 | 1,76 | 3,29% | 11.624,00 |
| 22.04.2025 | 1,77 | 1,77 | 1,67 | 1,70 | -6,28% | 7.738,00 |
| 17.04.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 2,60% | 1.600,00 |
| 16.04.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -4,01% | 2.057,00 |
| 15.04.2025 | 1,86 | 1,86 | 1,83 | 1,84 | 0,99% | 4.228,00 |
| 14.04.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 3,05% | 6.085,00 |
| 11.04.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,85% | 4.865,00 |
| 10.04.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -4,00% | 6.008,00 |
| 09.04.2025 | 1,79 | 1,90 | 1,74 | 1,90 | 3,49% | 31.433,00 |
| 08.04.2025 | 1,81 | 1,84 | 1,80 | 1,84 | 1,83% | 9.878,00 |
| 07.04.2025 | 1,79 | 1,85 | 1,73 | 1,80 | 0,11% | 20.439,00 |
| 04.04.2025 | 1,89 | 1,89 | 1,80 | 1,80 | -5,11% | 14.164,00 |
| 03.04.2025 | 1,90 | 1,94 | 1,88 | 1,90 | -2,06% | 5.188,00 |
| 02.04.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,41% | 5.798,00 |
| 01.04.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -1,19% | 19.333,00 |
| 31.03.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -2,08% | 3.649,00 |
| 28.03.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 0,15% | 17.975,00 |
| 27.03.2025 | 1,98 | 1,98 | 1,94 | 1,97 | -0,40% | 25.726,00 |
| 26.03.2025 | 2,02 | 2,02 | 1,97 | 1,98 | -1,59% | 5.550,00 |
| 25.03.2025 | 2,03 | 2,03 | 1,99 | 2,01 | -0,10% | 6.958,00 |
| 24.03.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -0,89% | 2.923,00 |
| 21.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | 1.150,00 |
| 20.03.2025 | 2,04 | 2,04 | 2,03 | 2,04 | -0,49% | 42.271,00 |
| 19.03.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -0,68% | 700,00 |
| 18.03.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 0,68% | 3.567,00 |
| 17.03.2025 | 2,03 | 2,06 | 2,02 | 2,05 | 1,08% | 957,00 |
| 14.03.2025 | 1,98 | 2,03 | 1,98 | 2,03 | 4,69% | 4.711,00 |
| 13.03.2025 | 2,00 | 2,03 | 1,94 | 1,94 | -4,29% | 9.500,00 |
| 12.03.2025 | 2,04 | 2,04 | 1,98 | 2,03 | -0,59% | 5.365,00 |
| 11.03.2025 | 2,02 | 2,04 | 1,99 | 2,04 | -0,97% | 15.957,00 |
| 10.03.2025 | 2,03 | 2,07 | 2,02 | 2,06 | 1,38% | 22.649,00 |
| 07.03.2025 | 2,00 | 2,03 | 1,98 | 2,03 | 1,20% | 17.170,00 |
| 06.03.2025 | 1,98 | 2,03 | 1,98 | 2,01 | 2,19% | 7.945,00 |
| 05.03.2025 | 2,01 | 2,01 | 1,93 | 1,96 | -2,24% | 83.396,00 |
| 04.03.2025 | 2,15 | 2,15 | 1,96 | 2,01 | -8,39% | 31.584,00 |
| 03.03.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 2,43% | 638,00 |
| 28.02.2025 | 2,14 | 2,15 | 2,12 | 2,14 | -0,74% | 17.912,00 |
| 27.02.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -3,32% | 6.007,00 |
| 26.02.2025 | 2,23 | 2,23 | 2,22 | 2,23 | -0,45% | 1.137,00 |
| 25.02.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,90% | 1.672,00 |
| 24.02.2025 | 2,24 | 2,24 | 2,19 | 2,22 | -1,60% | 17.500,00 |
| 21.02.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 3,58% | 2.912,00 |
| 20.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,37% | 1.190,00 |
| 19.02.2025 | 2,19 | 2,21 | 2,17 | 2,17 | -0,82% | 11.941,00 |
| 18.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | 504,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,82% | 6.140,00 |
| 14.02.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 2,51% | 20.074,00 |
| 13.02.2025 | 2,17 | 2,18 | 2,15 | 2,15 | 1,32% | 6.730,00 |
| 12.02.2025 | 2,14 | 2,14 | 2,10 | 2,12 | -0,65% | 4.630,00 |
| 11.02.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,38% | 83,00 |
| 10.02.2025 | 2,09 | 2,13 | 2,09 | 2,13 | 0,09% | 5.164,00 |
| 07.02.2025 | 2,14 | 2,14 | 2,09 | 2,13 | 1,33% | 6.980,00 |
| 06.02.2025 | 2,12 | 2,12 | 2,09 | 2,10 | 0,67% | 5.160,00 |
| 05.02.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,79% | 2.282,00 |
| 04.02.2025 | 2,14 | 2,14 | 2,09 | 2,12 | 0,09% | 2.607,00 |
| 03.02.2025 | 2,12 | 2,12 | 2,08 | 2,12 | -2,84% | 19.007,00 |
| 31.01.2025 | 2,19 | 2,19 | 2,15 | 2,18 | 1,20% | 20.787,00 |
| 30.01.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 1,12% | 5.660,00 |
| 29.01.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,57% | 2.420,00 |
| 28.01.2025 | 2,15 | 2,17 | 2,15 | 2,17 | 1,98% | 1.561,00 |
| 27.01.2025 | 2,10 | 2,16 | 2,10 | 2,13 | 0,28% | 15.450,00 |
| 24.01.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -1,21% | 2.554,00 |
| 23.01.2025 | 2,13 | 2,15 | 2,09 | 2,15 | 0,94% | 8.306,00 |
| 22.01.2025 | 2,15 | 2,15 | 2,13 | 2,13 | -1,02% | 5.183,00 |
| 21.01.2025 | 2,16 | 2,16 | 2,12 | 2,15 | 1,42% | 4.550,00 |
| 20.01.2025 | 2,12 | 2,15 | 2,12 | 2,12 | -0,28% | 15.730,00 |
| 17.01.2025 | 2,10 | 2,16 | 2,10 | 2,12 | 1,34% | 2.063,00 |
| 16.01.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -1,78% | 1.813,00 |
| 15.01.2025 | 2,12 | 2,13 | 2,09 | 2,13 | 1,23% | 2.838,00 |