2,616€
0,31%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 0,38% | - |
| 22.08.2025 | 2,61 | 2,62 | 2,60 | 2,61 | -0,27% | - |
| 21.08.2025 | 2,62 | 2,62 | 2,59 | 2,62 | -0,15% | - |
| 20.08.2025 | 2,56 | 2,62 | 2,55 | 2,62 | 2,18% | - |
| 19.08.2025 | 2,59 | 2,60 | 2,55 | 2,56 | -1,00% | - |
| 18.08.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,54% | - |
| 15.08.2025 | 2,60 | 2,61 | 2,55 | 2,60 | 0,35% | - |
| 14.08.2025 | 2,53 | 2,60 | 2,53 | 2,59 | 2,21% | - |
| 13.08.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,40% | - |
| 12.08.2025 | 2,52 | 2,55 | 2,51 | 2,53 | 0,36% | - |
| 11.08.2025 | 2,53 | 2,53 | 2,50 | 2,52 | -0,32% | - |
| 08.08.2025 | 2,50 | 2,56 | 2,50 | 2,53 | 0,96% | 500,00 |
| 07.08.2025 | 2,59 | 2,60 | 2,50 | 2,50 | -3,17% | - |
| 06.08.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,78% | - |
| 05.08.2025 | 2,56 | 2,57 | 2,53 | 2,57 | 0,39% | - |
| 04.08.2025 | 2,58 | 2,60 | 2,54 | 2,56 | -0,85% | - |
| 01.08.2025 | 2,54 | 2,58 | 2,48 | 2,58 | 1,30% | - |
| 31.07.2025 | 2,59 | 2,60 | 2,48 | 2,54 | -1,70% | - |
| 30.07.2025 | 2,68 | 2,68 | 2,56 | 2,59 | -3,22% | - |
| 29.07.2025 | 2,60 | 2,68 | 2,60 | 2,67 | 3,04% | - |
| 28.07.2025 | 2,63 | 2,67 | 2,60 | 2,60 | -1,44% | - |
| 25.07.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 1,58% | - |
| 24.07.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,29% | - |
| 23.07.2025 | 2,61 | 2,63 | 2,58 | 2,63 | 1,12% | - |
| 22.07.2025 | 2,55 | 2,60 | 2,54 | 2,60 | 1,88% | - |
| 21.07.2025 | 2,55 | 2,64 | 2,53 | 2,55 | -0,16% | - |
| 18.07.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -0,08% | - |
| 17.07.2025 | 2,56 | 2,57 | 2,53 | 2,56 | -0,23% | - |
| 16.07.2025 | 2,53 | 2,56 | 2,51 | 2,56 | 1,19% | - |
| 15.07.2025 | 2,52 | 2,54 | 2,51 | 2,53 | 0,72% | - |
| 14.07.2025 | 2,52 | 2,54 | 2,51 | 2,51 | -0,67% | - |
| 11.07.2025 | 2,49 | 2,53 | 2,48 | 2,53 | 1,57% | - |
| 10.07.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -0,32% | - |
| 09.07.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,08% | - |
| 08.07.2025 | 2,52 | 2,54 | 2,47 | 2,50 | -0,87% | - |
| 07.07.2025 | 2,53 | 2,54 | 2,51 | 2,52 | -0,51% | 3.000,00 |
| 04.07.2025 | 2,55 | 2,56 | 2,53 | 2,53 | -0,67% | - |
| 03.07.2025 | 2,57 | 2,57 | 2,54 | 2,55 | -0,86% | - |
| 02.07.2025 | 2,63 | 2,64 | 2,57 | 2,57 | -2,35% | 1,00 |
| 01.07.2025 | 2,67 | 2,68 | 2,61 | 2,63 | -1,53% | - |
| 30.06.2025 | 2,61 | 2,67 | 2,59 | 2,67 | 2,81% | - |
| 27.06.2025 | 2,60 | 2,62 | 2,58 | 2,60 | 0,19% | - |
| 26.06.2025 | 2,59 | 2,69 | 2,58 | 2,60 | 0,35% | - |
| 25.06.2025 | 2,60 | 2,61 | 2,57 | 2,59 | -0,65% | - |
| 24.06.2025 | 2,59 | 2,61 | 2,55 | 2,60 | 1,01% | 201,00 |
| 23.06.2025 | 2,68 | 2,69 | 2,53 | 2,58 | -4,09% | 1.600,00 |
| 20.06.2025 | 2,68 | 2,70 | 2,67 | 2,69 | 0,22% | - |
| 19.06.2025 | 2,69 | 2,70 | 2,66 | 2,68 | -0,45% | - |
| 18.06.2025 | 2,71 | 2,72 | 2,68 | 2,69 | -0,52% | - |
| 17.06.2025 | 2,74 | 2,77 | 2,70 | 2,71 | -1,46% | - |
| 16.06.2025 | 2,77 | 2,78 | 2,74 | 2,75 | -0,65% | - |
| 13.06.2025 | 2,72 | 2,78 | 2,71 | 2,77 | 0,88% | - |
| 12.06.2025 | 2,71 | 2,76 | 2,71 | 2,74 | 0,88% | - |
| 11.06.2025 | 2,69 | 2,72 | 2,66 | 2,72 | 1,04% | - |
| 10.06.2025 | 2,67 | 2,70 | 2,66 | 2,69 | 0,67% | - |
| 09.06.2025 | 2,69 | 2,69 | 2,66 | 2,67 | -0,60% | - |
| 06.06.2025 | 2,70 | 2,71 | 2,67 | 2,69 | -0,44% | 374,00 |
| 05.06.2025 | 2,71 | 2,73 | 2,69 | 2,70 | -0,88% | - |
| 04.06.2025 | 2,73 | 2,74 | 2,70 | 2,72 | -0,29% | - |
| 03.06.2025 | 2,75 | 2,77 | 2,73 | 2,73 | -0,80% | - |
| 02.06.2025 | 2,74 | 2,76 | 2,71 | 2,75 | 0,58% | - |
| 30.05.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 2,16% | 70,00 |
| 29.05.2025 | 2,69 | 2,71 | 2,66 | 2,68 | -0,15% | - |
| 28.05.2025 | 2,67 | 2,70 | 2,67 | 2,68 | 0,30% | - |
| 27.05.2025 | 2,67 | 2,68 | 2,65 | 2,68 | 0,22% | - |
| 26.05.2025 | 2,67 | 2,69 | 2,64 | 2,67 | 0,91% | - |
| 23.05.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,38% | 1.800,00 |
| 22.05.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,23% | - |
| 21.05.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 1,31% | - |
| 20.05.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,80% | 573,00 |
| 19.05.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 2,00% | 573,00 |
| 16.05.2025 | 2,45 | 2,51 | 2,45 | 2,50 | 2,21% | - |
| 15.05.2025 | 2,41 | 2,47 | 2,41 | 2,45 | 1,24% | - |
| 14.05.2025 | 2,41 | 2,44 | 2,40 | 2,42 | 0,25% | - |
| 13.05.2025 | 2,43 | 2,44 | 2,41 | 2,41 | -0,90% | - |
| 12.05.2025 | 2,49 | 2,52 | 2,41 | 2,43 | -2,33% | - |
| 09.05.2025 | 2,50 | 2,50 | 2,48 | 2,49 | -0,24% | 1.600,00 |
| 08.05.2025 | 2,56 | 2,56 | 2,48 | 2,50 | -2,19% | - |
| 07.05.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 0,63% | - |
| 06.05.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -0,51% | 30,00 |
| 05.05.2025 | 2,52 | 2,55 | 2,51 | 2,55 | 0,95% | 400,00 |
| 02.05.2025 | 2,51 | 2,53 | 2,48 | 2,53 | 0,44% | - |
| 30.04.2025 | 2,47 | 2,55 | 2,47 | 2,51 | 1,95% | - |
| 29.04.2025 | 2,47 | 2,49 | 2,45 | 2,47 | -0,16% | - |
| 28.04.2025 | 2,42 | 2,55 | 2,42 | 2,47 | 1,81% | - |
| 25.04.2025 | 2,40 | 2,44 | 2,39 | 2,43 | 1,08% | - |
| 24.04.2025 | 2,42 | 2,45 | 2,40 | 2,40 | -0,99% | - |
| 23.04.2025 | 2,42 | 2,44 | 2,39 | 2,42 | 0,08% | - |
| 22.04.2025 | 2,40 | 2,44 | 2,38 | 2,42 | 0,50% | - |
| 17.04.2025 | 2,39 | 2,43 | 2,35 | 2,41 | 1,52% | - |
| 16.04.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 1,28% | - |
| 15.04.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 2,09% | - |
| 14.04.2025 | 2,27 | 2,30 | 2,26 | 2,30 | 1,41% | - |
| 11.04.2025 | 2,25 | 2,29 | 2,24 | 2,26 | 0,98% | - |
| 10.04.2025 | 2,19 | 2,31 | 2,18 | 2,24 | 2,19% | - |
| 09.04.2025 | 2,22 | 2,23 | 2,16 | 2,19 | -1,35% | - |
| 08.04.2025 | 2,18 | 2,22 | 2,17 | 2,22 | 1,83% | 21.000,00 |
| 07.04.2025 | 2,29 | 2,33 | 2,13 | 2,18 | -6,19% | - |
| 04.04.2025 | 2,43 | 2,43 | 2,33 | 2,33 | -4,20% | - |
| 03.04.2025 | 2,34 | 2,44 | 2,34 | 2,43 | 2,53% | 100,00 |