3,500€
2,94%
Echtzeit-Aktienkurs Telecom Italia S.p.A.
Bid:
Ask:
Aktienkurse zur Telecom Italia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 30.04.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | - |
| 29.04.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,22% | - |
| 28.04.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 25.04.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 24.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 23.04.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | - |
| 22.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 17.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 16.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 15.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 14.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 11.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | - |
| 10.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 09.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 08.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 07.04.2025 | 2,80 | 2,94 | 2,80 | 2,94 | -5,16% | 3.000,00 |
| 04.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | - |
| 03.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 02.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 01.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 31.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 28.03.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 27.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 26.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 24.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 21.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 20.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 19.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 18.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 17.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 7,41% | - |
| 14.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 13.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 12.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 11.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 10.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 07.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 05.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 04.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 28.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 27.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 26.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 25.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 24.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 21.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 20.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 19.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 17.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -7,64% | - |
| 14.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 13.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 12.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 11.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 10.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 6,57% | - |
| 07.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 06.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 05.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 04.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 03.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 31.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 30.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 29.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 28.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 24.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 23.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 21.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 20.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 17.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 14.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 13.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 10.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 07.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 03.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 02.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 30.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 27.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 23.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 20.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 19.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 17.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 16.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 12.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 11.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 05.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |