10,280€
0,24%
Echtzeit-Aktienkurs Infrastrutture Wireless Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Infrastrutture Wireless Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,26 | 10,36 | 10,25 | 10,28 | 0,24% | - |
| 05.06.2025 | 10,34 | 10,39 | 10,24 | 10,26 | -0,97% | - |
| 04.06.2025 | 10,29 | 10,37 | 10,23 | 10,36 | 0,73% | - |
| 03.06.2025 | 10,33 | 10,43 | 10,25 | 10,28 | -0,48% | - |
| 02.06.2025 | 10,35 | 10,36 | 10,25 | 10,33 | -0,24% | - |
| 30.05.2025 | 10,18 | 10,36 | 10,18 | 10,36 | 1,77% | - |
| 29.05.2025 | 10,18 | 10,31 | 10,08 | 10,18 | 0,00% | - |
| 28.05.2025 | 10,23 | 10,30 | 10,13 | 10,18 | -0,44% | - |
| 27.05.2025 | 10,19 | 10,29 | 10,15 | 10,22 | 0,25% | - |
| 26.05.2025 | 10,15 | 10,31 | 10,08 | 10,20 | 0,74% | - |
| 23.05.2025 | 10,24 | 10,27 | 10,00 | 10,12 | -1,46% | - |
| 22.05.2025 | 10,20 | 10,36 | 10,18 | 10,27 | 0,49% | - |
| 21.05.2025 | 10,26 | 10,32 | 10,20 | 10,22 | -0,63% | - |
| 20.05.2025 | 10,15 | 10,31 | 10,10 | 10,29 | 1,08% | - |
| 19.05.2025 | 10,20 | 10,20 | 10,06 | 10,18 | -4,68% | - |
| 16.05.2025 | 10,56 | 10,70 | 10,56 | 10,68 | 1,14% | - |
| 15.05.2025 | 10,43 | 10,56 | 10,37 | 10,56 | 1,10% | - |
| 14.05.2025 | 10,50 | 10,51 | 10,30 | 10,44 | -0,52% | - |
| 13.05.2025 | 10,44 | 10,53 | 10,35 | 10,50 | 0,29% | - |
| 12.05.2025 | 10,67 | 10,87 | 10,05 | 10,47 | -1,83% | 3.300,00 |
| 09.05.2025 | 10,63 | 10,72 | 10,52 | 10,66 | 0,33% | - |
| 08.05.2025 | 10,70 | 10,73 | 10,49 | 10,63 | -0,65% | 9,00 |
| 07.05.2025 | 10,74 | 10,79 | 10,61 | 10,70 | -0,37% | - |
| 06.05.2025 | 10,67 | 10,80 | 10,67 | 10,74 | 0,51% | - |
| 05.05.2025 | 10,67 | 10,80 | 10,63 | 10,68 | 0,00% | 2,00 |
| 02.05.2025 | 10,59 | 10,71 | 10,53 | 10,68 | 0,85% | 8,00 |
| 30.04.2025 | 10,46 | 11,09 | 10,33 | 10,59 | 1,24% | - |
| 29.04.2025 | 10,31 | 10,50 | 10,28 | 10,46 | 1,50% | 2,00 |
| 28.04.2025 | 10,28 | 10,31 | 10,14 | 10,31 | 0,19% | - |
| 25.04.2025 | 10,34 | 10,47 | 10,17 | 10,29 | -0,39% | - |
| 24.04.2025 | 10,22 | 10,42 | 10,18 | 10,33 | 1,08% | 3,00 |
| 23.04.2025 | 10,34 | 10,45 | 10,14 | 10,22 | -1,21% | - |
| 22.04.2025 | 10,03 | 10,36 | 9,96 | 10,34 | 2,83% | - |
| 17.04.2025 | 9,86 | 10,15 | 9,86 | 10,06 | 1,95% | - |
| 16.04.2025 | 9,75 | 10,05 | 9,62 | 9,86 | 0,90% | - |
| 15.04.2025 | 9,54 | 9,82 | 9,52 | 9,78 | 2,54% | 2,00 |
| 14.04.2025 | 9,58 | 9,65 | 9,44 | 9,53 | -0,47% | - |
| 11.04.2025 | 9,44 | 9,61 | 9,29 | 9,58 | 1,48% | - |
| 10.04.2025 | 9,87 | 9,87 | 9,16 | 9,44 | -4,45% | - |
| 09.04.2025 | 8,88 | 9,94 | 8,82 | 9,88 | 11,08% | - |
| 08.04.2025 | 9,08 | 9,38 | 8,77 | 8,89 | -2,06% | - |
| 07.04.2025 | 9,40 | 9,46 | 8,93 | 9,08 | -5,00% | - |
| 04.04.2025 | 10,03 | 10,17 | 9,56 | 9,56 | -4,66% | - |
| 03.04.2025 | 9,77 | 10,12 | 9,64 | 10,03 | 1,39% | - |
| 02.04.2025 | 9,83 | 9,91 | 9,79 | 9,89 | 0,61% | - |
| 01.04.2025 | 9,85 | 9,87 | 9,78 | 9,83 | -0,20% | - |
| 31.03.2025 | 9,78 | 9,92 | 9,76 | 9,85 | 0,38% | - |
| 28.03.2025 | 9,47 | 9,91 | 9,47 | 9,81 | 2,13% | - |
| 27.03.2025 | 9,37 | 9,64 | 9,33 | 9,61 | 2,29% | - |
| 26.03.2025 | 9,40 | 9,44 | 9,34 | 9,39 | -0,03% | 900,00 |
| 25.03.2025 | 9,45 | 9,51 | 9,37 | 9,39 | -0,58% | 19,00 |
| 24.03.2025 | 9,52 | 9,61 | 9,42 | 9,45 | -0,81% | - |
| 21.03.2025 | 9,40 | 9,59 | 9,33 | 9,53 | 1,20% | 2,00 |
| 20.03.2025 | 9,46 | 9,51 | 9,38 | 9,41 | -0,45% | - |
| 19.03.2025 | 9,56 | 9,56 | 9,43 | 9,46 | -0,99% | - |
| 18.03.2025 | 9,67 | 9,67 | 9,52 | 9,55 | -1,19% | - |
| 17.03.2025 | 9,58 | 9,68 | 9,54 | 9,67 | 0,70% | - |
| 14.03.2025 | 9,51 | 9,62 | 9,44 | 9,60 | 1,35% | - |
| 13.03.2025 | 9,38 | 9,51 | 9,35 | 9,47 | 0,74% | 7,00 |
| 12.03.2025 | 9,52 | 9,54 | 9,34 | 9,40 | -0,95% | - |
| 11.03.2025 | 9,54 | 9,59 | 9,40 | 9,49 | -0,32% | - |
| 10.03.2025 | 9,36 | 9,56 | 9,26 | 9,52 | 1,71% | - |
| 07.03.2025 | 9,11 | 9,36 | 9,09 | 9,36 | 2,63% | - |
| 06.03.2025 | 9,69 | 9,74 | 9,07 | 9,12 | -5,83% | 10,00 |
| 05.03.2025 | 10,00 | 10,09 | 9,61 | 9,69 | -3,00% | - |
| 04.03.2025 | 9,59 | 10,08 | 9,40 | 9,99 | 4,17% | 2,00 |
| 03.03.2025 | 9,71 | 9,81 | 9,54 | 9,59 | -0,88% | - |
| 28.02.2025 | 9,52 | 9,70 | 9,48 | 9,67 | 1,26% | - |
| 27.02.2025 | 9,60 | 9,72 | 9,54 | 9,55 | -0,47% | - |
| 26.02.2025 | 9,72 | 9,73 | 9,57 | 9,60 | -1,08% | - |
| 25.02.2025 | 9,60 | 9,73 | 9,57 | 9,70 | 1,23% | - |
| 24.02.2025 | 9,48 | 9,62 | 9,45 | 9,58 | 1,83% | - |
| 21.02.2025 | 9,36 | 9,46 | 9,35 | 9,41 | 0,59% | 531,00 |
| 20.02.2025 | 9,38 | 9,44 | 9,32 | 9,36 | -0,24% | - |
| 19.02.2025 | 9,46 | 9,53 | 9,37 | 9,38 | -0,87% | - |
| 18.02.2025 | 9,51 | 9,51 | 9,40 | 9,46 | -0,55% | - |
| 17.02.2025 | 9,61 | 9,65 | 9,48 | 9,51 | -1,09% | - |
| 14.02.2025 | 9,66 | 9,73 | 9,52 | 9,62 | -0,49% | - |
| 13.02.2025 | 9,83 | 9,88 | 9,65 | 9,67 | -1,63% | - |
| 12.02.2025 | 9,77 | 9,89 | 9,71 | 9,83 | 0,59% | - |
| 11.02.2025 | 9,85 | 9,90 | 9,71 | 9,77 | -0,74% | - |
| 10.02.2025 | 9,75 | 9,92 | 9,73 | 9,84 | 1,26% | - |
| 07.02.2025 | 10,08 | 10,16 | 9,72 | 9,72 | -3,60% | - |
| 06.02.2025 | 10,20 | 10,23 | 10,06 | 10,08 | -1,18% | - |
| 05.02.2025 | 10,04 | 10,20 | 9,99 | 10,20 | 1,62% | - |
| 04.02.2025 | 10,05 | 10,09 | 9,99 | 10,04 | -0,10% | - |
| 03.02.2025 | 9,75 | 10,07 | 9,70 | 10,05 | 0,58% | - |
| 31.01.2025 | 10,14 | 10,16 | 9,98 | 9,99 | -1,43% | - |
| 30.01.2025 | 10,07 | 10,17 | 10,02 | 10,14 | 0,80% | - |
| 29.01.2025 | 10,14 | 10,19 | 9,97 | 10,06 | -0,54% | - |
| 28.01.2025 | 10,11 | 10,13 | 9,91 | 10,11 | -0,25% | - |
| 27.01.2025 | 9,84 | 10,15 | 9,79 | 10,14 | 2,37% | - |
| 24.01.2025 | 10,03 | 10,11 | 9,87 | 9,90 | -1,22% | - |
| 23.01.2025 | 10,04 | 10,08 | 9,95 | 10,02 | -0,20% | - |
| 22.01.2025 | 10,21 | 10,22 | 10,04 | 10,04 | -1,54% | - |
| 21.01.2025 | 10,10 | 10,22 | 10,04 | 10,20 | 0,94% | 2,00 |
| 20.01.2025 | 10,05 | 10,15 | 10,02 | 10,11 | 0,52% | - |
| 17.01.2025 | 9,90 | 10,17 | 9,89 | 10,05 | 1,54% | - |
| 16.01.2025 | 9,90 | 10,01 | 9,80 | 9,90 | 0,00% | - |
| 15.01.2025 | 9,62 | 9,92 | 9,62 | 9,90 | 2,88% | - |