2,606€
-0,19%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,55 | 2,61 | 2,53 | 2,61 | 0,77% | 1.400,00 |
| 29.04.2026 | 2,63 | 2,64 | 2,58 | 2,59 | -1,45% | - |
| 28.04.2026 | 2,62 | 2,67 | 2,61 | 2,63 | 0,34% | - |
| 27.04.2026 | 2,61 | 2,64 | 2,58 | 2,62 | 0,04% | - |
| 24.04.2026 | 2,57 | 2,63 | 2,57 | 2,62 | 1,79% | - |
| 23.04.2026 | 2,58 | 2,60 | 2,54 | 2,57 | -0,96% | - |
| 22.04.2026 | 2,56 | 2,61 | 2,56 | 2,60 | 1,29% | - |
| 21.04.2026 | 2,59 | 2,60 | 2,56 | 2,57 | -0,97% | - |
| 20.04.2026 | 2,58 | 2,60 | 2,54 | 2,59 | 0,74% | - |
| 17.04.2026 | 2,59 | 2,68 | 2,55 | 2,57 | -0,39% | - |
| 16.04.2026 | 2,56 | 2,61 | 2,56 | 2,58 | 1,33% | - |
| 15.04.2026 | 2,63 | 2,64 | 2,54 | 2,55 | -3,12% | 800,00 |
| 14.04.2026 | 2,62 | 2,67 | 2,62 | 2,63 | 0,23% | - |
| 13.04.2026 | 2,60 | 2,63 | 2,58 | 2,62 | -0,19% | - |
| 10.04.2026 | 2,64 | 2,64 | 2,62 | 2,63 | -0,15% | - |
| 09.04.2026 | 2,59 | 2,64 | 2,57 | 2,63 | 1,90% | - |
| 08.04.2026 | 2,59 | 2,69 | 2,52 | 2,58 | 0,54% | 200,00 |
| 07.04.2026 | 2,54 | 2,59 | 2,53 | 2,57 | 1,30% | - |
| 02.04.2026 | 2,44 | 2,55 | 2,43 | 2,54 | 1,81% | - |
| 01.04.2026 | 2,48 | 2,52 | 2,48 | 2,49 | 1,05% | - |
| 31.03.2026 | 2,43 | 2,48 | 2,43 | 2,47 | 0,74% | 2.000,00 |
| 30.03.2026 | 2,39 | 2,46 | 2,39 | 2,45 | 2,17% | - |
| 27.03.2026 | 2,44 | 2,45 | 2,39 | 2,40 | -1,64% | - |
| 26.03.2026 | 2,42 | 2,46 | 2,41 | 2,44 | 0,00% | 1.020,00 |
| 25.03.2026 | 2,41 | 2,49 | 2,40 | 2,44 | 2,53% | 750,00 |
| 24.03.2026 | 2,46 | 2,46 | 2,36 | 2,38 | -3,61% | - |
| 23.03.2026 | 2,43 | 2,51 | 2,35 | 2,46 | 0,65% | - |
| 20.03.2026 | 2,54 | 2,55 | 2,44 | 2,45 | -3,51% | - |
| 19.03.2026 | 2,54 | 2,55 | 2,51 | 2,54 | -0,39% | - |
| 18.03.2026 | 2,67 | 2,68 | 2,53 | 2,55 | -4,07% | - |
| 17.03.2026 | 2,59 | 2,66 | 2,59 | 2,66 | 1,84% | - |
| 16.03.2026 | 2,56 | 2,61 | 2,53 | 2,61 | 2,04% | - |
| 13.03.2026 | 2,55 | 2,57 | 2,51 | 2,56 | 0,16% | - |
| 12.03.2026 | 2,55 | 2,58 | 2,52 | 2,55 | -0,93% | - |
| 11.03.2026 | 2,60 | 2,62 | 2,56 | 2,58 | -1,08% | - |
| 10.03.2026 | 2,62 | 2,65 | 2,60 | 2,60 | -0,53% | - |
| 09.03.2026 | 2,67 | 2,67 | 2,54 | 2,62 | -1,84% | - |
| 06.03.2026 | 2,64 | 2,68 | 2,60 | 2,67 | 1,83% | - |
| 05.03.2026 | 2,65 | 2,68 | 2,61 | 2,62 | -1,43% | - |
| 04.03.2026 | 2,65 | 2,71 | 2,50 | 2,66 | 0,04% | - |
| 03.03.2026 | 2,84 | 2,84 | 2,61 | 2,66 | -6,08% | 2.169,00 |
| 02.03.2026 | 2,81 | 2,83 | 2,78 | 2,83 | 1,11% | - |
| 27.02.2026 | 2,77 | 2,81 | 2,76 | 2,80 | 0,43% | - |
| 26.02.2026 | 2,69 | 2,78 | 2,68 | 2,78 | 2,13% | - |
| 25.02.2026 | 2,72 | 2,73 | 2,69 | 2,73 | 0,00% | - |
| 24.02.2026 | 2,76 | 2,79 | 2,71 | 2,73 | -1,12% | 10.000,00 |
| 23.02.2026 | 2,76 | 2,81 | 2,75 | 2,76 | 0,15% | - |
| 20.02.2026 | 2,78 | 2,80 | 2,74 | 2,75 | -0,72% | 360,00 |
| 19.02.2026 | 2,81 | 2,83 | 2,69 | 2,77 | -1,28% | - |
| 18.02.2026 | 2,79 | 2,83 | 2,78 | 2,81 | 1,15% | - |
| 17.02.2026 | 2,78 | 2,83 | 2,76 | 2,78 | 0,11% | - |
| 16.02.2026 | 2,75 | 2,92 | 2,73 | 2,77 | 0,62% | - |
| 13.02.2026 | 2,77 | 2,80 | 2,72 | 2,76 | -0,61% | - |
| 12.02.2026 | 2,86 | 2,87 | 2,62 | 2,77 | -2,15% | - |
| 11.02.2026 | 2,79 | 2,84 | 2,78 | 2,84 | 1,50% | - |
| 10.02.2026 | 2,80 | 2,81 | 2,76 | 2,79 | 0,36% | - |
| 09.02.2026 | 2,81 | 2,81 | 2,75 | 2,78 | -0,22% | - |
| 06.02.2026 | 2,72 | 2,80 | 2,72 | 2,79 | 1,27% | 1.400,00 |
| 05.02.2026 | 2,77 | 2,78 | 2,74 | 2,75 | -0,58% | - |
| 04.02.2026 | 2,76 | 2,78 | 2,75 | 2,77 | 0,98% | - |
| 03.02.2026 | 2,73 | 2,76 | 2,69 | 2,74 | 0,59% | 200,00 |
| 02.02.2026 | 2,68 | 2,73 | 2,66 | 2,73 | 1,15% | - |
| 30.01.2026 | 2,69 | 2,72 | 2,68 | 2,70 | 0,07% | - |
| 29.01.2026 | 2,70 | 2,71 | 2,67 | 2,69 | 0,45% | - |
| 28.01.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 1,78% | - |
| 27.01.2026 | 2,65 | 2,66 | 2,63 | 2,64 | -0,79% | - |
| 26.01.2026 | 2,65 | 2,67 | 2,65 | 2,66 | 0,38% | - |
| 23.01.2026 | 2,67 | 2,67 | 2,64 | 2,65 | -1,93% | - |
| 22.01.2026 | 2,68 | 2,70 | 2,64 | 2,70 | 1,12% | - |
| 21.01.2026 | 2,67 | 2,69 | 2,63 | 2,67 | -0,15% | - |
| 20.01.2026 | 2,73 | 2,74 | 2,67 | 2,67 | -2,16% | - |
| 19.01.2026 | 2,73 | 2,75 | 2,69 | 2,73 | -0,51% | - |
| 16.01.2026 | 2,73 | 2,75 | 2,72 | 2,75 | 0,70% | - |
| 15.01.2026 | 2,72 | 2,74 | 2,71 | 2,73 | 0,41% | - |
| 14.01.2026 | 2,67 | 2,72 | 2,66 | 2,72 | 2,34% | 350,00 |
| 13.01.2026 | 2,68 | 2,68 | 2,65 | 2,65 | -0,82% | - |
| 12.01.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 1,29% | - |
| 09.01.2026 | 2,72 | 2,72 | 2,64 | 2,64 | -2,33% | - |
| 08.01.2026 | 2,72 | 2,72 | 2,68 | 2,70 | -0,48% | - |
| 07.01.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,66% | 300,00 |
| 06.01.2026 | 2,58 | 2,63 | 2,56 | 2,62 | 1,51% | - |
| 05.01.2026 | 2,60 | 2,61 | 2,55 | 2,58 | -0,50% | - |
| 02.01.2026 | 2,55 | 2,65 | 2,55 | 2,60 | 1,88% | - |
| 30.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,08% | - |
| 29.12.2025 | 2,54 | 2,56 | 2,51 | 2,55 | 0,43% | - |
| 23.12.2025 | 2,54 | 2,54 | 2,52 | 2,53 | -0,08% | - |
| 22.12.2025 | 2,54 | 2,54 | 2,49 | 2,54 | -0,28% | - |
| 19.12.2025 | 2,52 | 2,55 | 2,52 | 2,54 | 0,83% | - |
| 18.12.2025 | 2,50 | 2,54 | 2,50 | 2,52 | 0,04% | - |
| 17.12.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -0,12% | - |
| 16.12.2025 | 2,52 | 2,54 | 2,51 | 2,52 | -0,16% | - |
| 15.12.2025 | 2,52 | 2,54 | 2,51 | 2,53 | 0,64% | - |
| 12.12.2025 | 2,49 | 2,52 | 2,48 | 2,51 | 1,09% | - |
| 11.12.2025 | 2,51 | 2,51 | 2,47 | 2,49 | -0,32% | - |
| 10.12.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,85% | 400,00 |
| 09.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,24% | - |
| 08.12.2025 | 2,53 | 2,56 | 2,53 | 2,53 | 0,04% | - |
| 05.12.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -1,55% | - |
| 04.12.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -1,19% | - |
| 03.12.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -1,29% | - |