8,590€
2,38%
Echtzeit-Aktienkurs F.I.L.A. S.P.A.
Bid:
Ask:
Aktienkurse zur F.I.L.A. S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,44 | 8,66 | 8,44 | 8,66 | 3,22% | 579,00 |
| 31.07.2025 | 8,39 | 8,39 | 8,39 | 8,39 | -1,64% | - |
| 30.07.2025 | 8,53 | 8,53 | 8,53 | 8,53 | -4,26% | - |
| 29.07.2025 | 8,49 | 8,91 | 8,49 | 8,91 | 2,77% | 1.843,00 |
| 28.07.2025 | 8,67 | 8,67 | 8,67 | 8,67 | -1,48% | - |
| 25.07.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -10,84% | 867,00 |
| 24.07.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,71% | - |
| 23.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,66% | - |
| 22.07.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -0,10% | - |
| 21.07.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,64% | - |
| 18.07.2025 | 9,79 | 10,12 | 9,79 | 10,12 | 5,09% | 5,00 |
| 17.07.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,21% | - |
| 16.07.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -1,94% | - |
| 15.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,45% | - |
| 14.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,00% | - |
| 11.07.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,31% | - |
| 10.07.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -0,82% | - |
| 09.07.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 0,41% | - |
| 08.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -3,11% | - |
| 07.07.2025 | 9,44 | 9,98 | 9,44 | 9,98 | 4,28% | 100,00 |
| 04.07.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,84% | - |
| 03.07.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,21% | - |
| 02.07.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,21% | - |
| 01.07.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -0,31% | - |
| 30.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 1,92% | - |
| 27.06.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 0,32% | - |
| 26.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,19% | - |
| 25.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -0,11% | - |
| 24.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 23.06.2025 | 9,19 | 9,50 | 9,19 | 9,50 | 3,26% | 1.514,00 |
| 20.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -0,76% | - |
| 19.06.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -0,43% | - |
| 18.06.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -0,85% | - |
| 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% | - |