2,415€
-0,62%
Echtzeit-Aktienkurs Arnoldo Mondadori Editore S.p.A.
Bid:
Ask:
Aktienkurse zur Arnoldo Mondadori Editore S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,43 | 2,45 | 2,40 | 2,42 | -0,62% | - |
| 04.11.2024 | 2,44 | 2,45 | 2,42 | 2,43 | -0,31% | - |
| 01.11.2024 | 2,44 | 2,45 | 2,43 | 2,44 | -0,31% | - |
| 31.10.2024 | 2,46 | 2,49 | 2,42 | 2,45 | -1,11% | - |
| 30.10.2024 | 2,45 | 2,47 | 2,43 | 2,47 | 0,71% | - |
| 29.10.2024 | 2,48 | 2,49 | 2,45 | 2,46 | -1,01% | - |
| 28.10.2024 | 2,46 | 2,48 | 2,44 | 2,48 | 1,43% | - |
| 25.10.2024 | 2,42 | 2,45 | 2,41 | 2,45 | 0,82% | - |
| 24.10.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 0,83% | - |
| 23.10.2024 | 2,42 | 2,44 | 2,39 | 2,41 | -0,62% | - |
| 22.10.2024 | 2,45 | 2,46 | 2,41 | 2,42 | -1,43% | - |
| 21.10.2024 | 2,46 | 2,50 | 2,44 | 2,46 | -0,41% | - |
| 18.10.2024 | 2,46 | 2,48 | 2,44 | 2,47 | 0,10% | - |
| 17.10.2024 | 2,42 | 2,47 | 2,42 | 2,46 | 1,55% | - |
| 16.10.2024 | 2,44 | 2,44 | 2,40 | 2,43 | -0,41% | - |
| 15.10.2024 | 2,38 | 2,44 | 2,37 | 2,44 | 2,53% | - |
| 14.10.2024 | 2,36 | 2,38 | 2,35 | 2,38 | 0,42% | - |
| 11.10.2024 | 2,38 | 2,38 | 2,35 | 2,37 | -0,53% | - |
| 10.10.2024 | 2,39 | 2,40 | 2,36 | 2,38 | -0,63% | - |
| 09.10.2024 | 2,39 | 2,41 | 2,38 | 2,39 | 0,42% | - |
| 08.10.2024 | 2,37 | 2,39 | 2,37 | 2,38 | -0,21% | - |
| 07.10.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -0,10% | - |
| 04.10.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 0,84% | - |
| 03.10.2024 | 2,40 | 2,41 | 2,36 | 2,37 | -1,35% | - |
| 02.10.2024 | 2,42 | 2,43 | 2,38 | 2,40 | -0,41% | - |
| 01.10.2024 | 2,45 | 2,45 | 2,41 | 2,41 | -1,13% | - |
| 30.09.2024 | 2,45 | 2,46 | 2,43 | 2,44 | 0,00% | - |
| 27.09.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -0,20% | - |
| 26.09.2024 | 2,45 | 2,48 | 2,44 | 2,45 | -0,41% | - |
| 25.09.2024 | 2,46 | 2,46 | 2,43 | 2,46 | 0,00% | - |
| 24.09.2024 | 2,45 | 2,46 | 2,43 | 2,46 | 0,82% | - |
| 23.09.2024 | 2,46 | 2,47 | 2,42 | 2,44 | -0,81% | - |
| 20.09.2024 | 2,45 | 2,46 | 2,44 | 2,46 | 0,20% | - |
| 19.09.2024 | 2,44 | 2,45 | 2,42 | 2,45 | 1,24% | - |
| 18.09.2024 | 2,43 | 2,44 | 2,41 | 2,42 | -0,21% | - |
| 17.09.2024 | 2,43 | 2,44 | 2,41 | 2,43 | 0,21% | - |
| 16.09.2024 | 2,44 | 2,45 | 2,41 | 2,42 | -0,82% | - |
| 13.09.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -0,41% | - |
| 12.09.2024 | 2,55 | 2,55 | 2,43 | 2,45 | -3,54% | - |
| 11.09.2024 | 2,55 | 2,56 | 2,51 | 2,54 | -0,10% | - |
| 10.09.2024 | 2,54 | 2,56 | 2,52 | 2,54 | -0,20% | - |
| 09.09.2024 | 2,56 | 2,56 | 2,52 | 2,55 | 0,30% | - |
| 06.09.2024 | 2,55 | 2,57 | 2,51 | 2,54 | -0,59% | - |
| 05.09.2024 | 2,53 | 2,56 | 2,47 | 2,56 | 1,09% | - |
| 04.09.2024 | 2,51 | 2,54 | 2,51 | 2,53 | -0,20% | - |
| 03.09.2024 | 2,59 | 2,61 | 2,51 | 2,53 | -2,13% | - |
| 02.09.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,67% | - |
| 30.08.2024 | 2,56 | 2,61 | 2,55 | 2,61 | 1,66% | - |
| 29.08.2024 | 2,58 | 2,60 | 2,54 | 2,56 | -0,49% | - |
| 28.08.2024 | 2,58 | 2,59 | 2,56 | 2,58 | -0,19% | - |
| 27.08.2024 | 2,54 | 2,58 | 2,53 | 2,58 | 1,78% | - |
| 26.08.2024 | 2,51 | 2,55 | 2,49 | 2,54 | 0,70% | - |
| 23.08.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 2,13% | - |
| 22.08.2024 | 2,48 | 2,49 | 2,45 | 2,47 | -0,40% | - |
| 21.08.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,60% | - |
| 20.08.2024 | 2,50 | 2,51 | 2,46 | 2,49 | -0,40% | - |
| 19.08.2024 | 2,47 | 2,51 | 2,47 | 2,50 | 1,21% | - |
| 16.08.2024 | 2,47 | 2,51 | 2,46 | 2,47 | 0,00% | - |
| 15.08.2024 | 2,48 | 2,48 | 2,46 | 2,47 | 0,10% | - |
| 14.08.2024 | 2,46 | 2,49 | 2,45 | 2,47 | 0,20% | - |
| 13.08.2024 | 2,52 | 2,55 | 2,46 | 2,46 | -2,38% | - |
| 12.08.2024 | 2,52 | 2,55 | 2,52 | 2,52 | 0,20% | - |
| 09.08.2024 | 2,49 | 2,53 | 2,48 | 2,52 | 1,00% | - |
| 08.08.2024 | 2,53 | 2,55 | 2,45 | 2,49 | -1,09% | - |
| 07.08.2024 | 2,48 | 2,54 | 2,46 | 2,52 | 3,17% | - |
| 06.08.2024 | 2,47 | 2,51 | 2,44 | 2,44 | -1,41% | - |
| 05.08.2024 | 2,49 | 2,53 | 2,42 | 2,48 | -2,17% | - |
| 02.08.2024 | 2,54 | 2,57 | 2,53 | 2,53 | -1,36% | - |
| 01.08.2024 | 2,65 | 2,67 | 2,55 | 2,57 | -3,11% | - |
| 31.07.2024 | 2,64 | 2,67 | 2,62 | 2,65 | 0,47% | - |
| 30.07.2024 | 2,60 | 2,65 | 2,57 | 2,64 | 1,54% | - |
| 29.07.2024 | 2,60 | 2,62 | 2,59 | 2,60 | 0,19% | - |
| 26.07.2024 | 2,58 | 2,60 | 2,56 | 2,59 | 0,58% | - |
| 25.07.2024 | 2,59 | 2,59 | 2,55 | 2,58 | -0,87% | - |
| 24.07.2024 | 2,60 | 2,62 | 2,58 | 2,60 | -0,38% | - |
| 23.07.2024 | 2,57 | 2,62 | 2,55 | 2,61 | 1,66% | - |
| 22.07.2024 | 2,55 | 2,58 | 2,55 | 2,57 | 0,79% | - |
| 19.07.2024 | 2,55 | 2,56 | 2,53 | 2,55 | -0,10% | - |
| 18.07.2024 | 2,56 | 2,59 | 2,55 | 2,55 | -0,10% | - |
| 17.07.2024 | 2,59 | 2,60 | 2,55 | 2,55 | -1,26% | - |
| 16.07.2024 | 2,57 | 2,60 | 2,55 | 2,59 | 0,78% | - |
| 15.07.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -0,10% | - |
| 12.07.2024 | 2,48 | 2,57 | 2,48 | 2,57 | 3,53% | - |
| 11.07.2024 | 2,44 | 2,48 | 2,41 | 2,48 | 1,54% | - |
| 10.07.2024 | 2,44 | 2,45 | 2,42 | 2,44 | 0,31% | - |
| 09.07.2024 | 2,46 | 2,47 | 2,44 | 2,44 | -1,02% | - |
| 08.07.2024 | 2,48 | 2,52 | 2,45 | 2,46 | -0,81% | - |
| 05.07.2024 | 2,48 | 2,49 | 2,46 | 2,48 | -0,10% | - |
| 04.07.2024 | 2,48 | 2,51 | 2,46 | 2,48 | 0,20% | - |
| 03.07.2024 | 2,49 | 2,50 | 2,46 | 2,48 | -0,50% | - |
| 02.07.2024 | 2,47 | 2,49 | 2,44 | 2,49 | 1,01% | - |
| 01.07.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,61% | - |
| 28.06.2024 | 2,39 | 2,47 | 2,37 | 2,45 | 2,62% | - |
| 27.06.2024 | 2,36 | 2,40 | 2,34 | 2,39 | 1,70% | - |
| 26.06.2024 | 2,38 | 2,41 | 2,34 | 2,35 | -1,26% | - |
| 25.06.2024 | 2,41 | 2,41 | 2,37 | 2,38 | -1,04% | - |
| 24.06.2024 | 2,41 | 2,42 | 2,37 | 2,40 | -0,62% | - |
| 21.06.2024 | 2,42 | 2,44 | 2,39 | 2,42 | 0,10% | - |
| 20.06.2024 | 2,23 | 2,44 | 2,23 | 2,42 | 8,42% | - |
| 19.06.2024 | 2,28 | 2,28 | 2,23 | 2,23 | -2,09% | - |