2,990€
11,57%
Echtzeit-Aktienkurs Telecom Italia S.p.A.
Bid:
Ask:
Aktienkurse zur Telecom Italia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 02.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 29.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 28.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 27.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 26.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 25.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 22.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 21.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 20.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 19.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 18.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 15.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 14.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 13.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 12.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 11.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 08.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 07.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 06.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 04.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 31.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 30.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 28.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 25.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 23.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |