9,460€
0,75%
Echtzeit-Aktienkurs F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A.
Bid:
Ask:
Aktienkurse zur F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 9,45 | 9,51 | 9,31 | 9,45 | 0,64% | - |
| 17.06.2025 | 9,39 | 9,39 | 9,39 | 9,39 | -0,63% | - |
| 16.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,28% | - |
| 13.06.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -0,62% | - |
| 12.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,92% | - |
| 11.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,77% | - |
| 10.06.2025 | 9,60 | 10,10 | 9,60 | 10,10 | 7,45% | 3.060,00 |
| 09.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,11% | - |
| 06.06.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,86% | - |
| 05.06.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -0,21% | - |
| 04.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,43% | - |
| 03.06.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -1,06% | - |
| 02.06.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,86% | 1.037,00 |
| 30.05.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -2,20% | - |
| 29.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,42% | - |
| 28.05.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 1,27% | - |
| 27.05.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 2,94% | - |
| 26.05.2025 | 9,19 | 9,19 | 9,19 | 9,19 | -1,92% | - |
| 23.05.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -2,90% | - |
| 22.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,73% | - |
| 21.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,41% | - |
| 20.05.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -4,27% | - |
| 19.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,18% | 290,00 |
| 16.05.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,20% | - |
| 15.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -10,21% | - |
| 14.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,56% | - |
| 13.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -2,20% | - |
| 12.05.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 3,15% | 1.028,00 |
| 09.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 08.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 07.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,56% | - |
| 06.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,70% | - |
| 05.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,05% | 1.000,00 |
| 02.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,22% | 1.000,00 |
| 30.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,42% | - |
| 29.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,53% | - |
| 28.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 2,19% | - |
| 25.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,73% | - |
| 24.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,37% | - |
| 23.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 22.04.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 3,19% | 823,00 |
| 17.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 3,50% | - |
| 16.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 15.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 2,35% | - |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,59% | - |
| 11.04.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,55% | - |
| 10.04.2025 | 10,46 | 10,46 | 10,30 | 10,30 | 5,53% | 1.519,00 |
| 09.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -2,98% | - |
| 08.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 4,03% | - |
| 07.04.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -10,96% | - |
| 04.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,37% | - |
| 03.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,39% | - |
| 02.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 01.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 31.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,18% | - |
| 28.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 3,54% | - |
| 27.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,00% | - |
| 26.03.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,19% | - |
| 25.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,56% | - |
| 24.03.2025 | 10,14 | 10,98 | 10,14 | 10,66 | 6,60% | 609,00 |
| 21.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,19% | - |
| 20.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 2,64% | - |
| 19.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -0,60% | - |
| 18.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 17.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 14.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,30% | - |
| 13.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,82% | - |
| 12.03.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 1,35% | - |
| 11.03.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,91% | - |
| 10.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,95% | - |
| 07.03.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,61% | - |
| 06.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 05.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -0,90% | - |
| 04.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 03.03.2025 | 9,91 | 10,40 | 9,91 | 10,40 | 5,37% | 828,00 |
| 28.02.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -1,20% | - |
| 27.02.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -3,76% | - |
| 26.02.2025 | 10,14 | 10,38 | 10,14 | 10,38 | 1,96% | 10,00 |
| 25.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -1,93% | - |
| 24.02.2025 | 10,20 | 10,38 | 10,20 | 10,38 | 1,96% | 920,00 |
| 21.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 20.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,16% | - |
| 19.02.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -2,81% | - |
| 18.02.2025 | 10,36 | 10,66 | 10,36 | 10,66 | 3,70% | 10,00 |
| 17.02.2025 | 10,22 | 10,58 | 10,22 | 10,28 | 0,59% | 761,00 |
| 14.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 13.02.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -2,69% | - |
| 12.02.2025 | 10,32 | 10,40 | 10,32 | 10,40 | 0,78% | 61,00 |
| 11.02.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,78% | - |
| 10.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 07.02.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 5,12% | - |
| 06.02.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 3,50% | - |
| 05.02.2025 | 9,43 | 9,43 | 9,43 | 9,43 | 0,75% | - |
| 04.02.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -1,68% | - |
| 03.02.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,00% | 10,00 |
| 31.01.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,00% | - |
| 30.01.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -0,10% | - |
| 29.01.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -3,64% | - |
| 28.01.2025 | 9,47 | 9,89 | 9,47 | 9,89 | 1,44% | 11,00 |
| 27.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,10% | - |