25,575€
-2,57%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 25,93 | 26,10 | 25,45 | 25,50 | -2,86% | - |
| 12.06.2025 | 26,63 | 26,68 | 26,20 | 26,25 | -1,32% | - |
| 11.06.2025 | 26,83 | 27,00 | 26,58 | 26,60 | -1,57% | - |
| 10.06.2025 | 27,03 | 27,20 | 26,83 | 27,03 | 0,75% | - |
| 09.06.2025 | 26,68 | 26,98 | 26,58 | 26,83 | 0,56% | - |
| 06.06.2025 | 26,73 | 26,85 | 26,65 | 26,68 | 0,19% | 30,00 |
| 05.06.2025 | 26,38 | 27,00 | 26,28 | 26,63 | 0,95% | 24,00 |
| 04.06.2025 | 26,35 | 26,63 | 26,30 | 26,38 | 0,09% | - |
| 03.06.2025 | 27,28 | 27,30 | 26,30 | 26,35 | -3,57% | 50,00 |
| 02.06.2025 | 26,65 | 27,38 | 26,58 | 27,33 | 2,15% | - |
| 30.05.2025 | 26,65 | 26,83 | 26,53 | 26,75 | 0,38% | - |
| 29.05.2025 | 27,05 | 27,13 | 26,43 | 26,65 | -0,19% | - |
| 28.05.2025 | 26,30 | 26,80 | 26,23 | 26,70 | 1,42% | 100,00 |
| 27.05.2025 | 26,18 | 26,45 | 26,05 | 26,33 | 0,57% | 40,00 |
| 26.05.2025 | 26,05 | 26,18 | 25,65 | 26,18 | 2,55% | - |
| 23.05.2025 | 26,03 | 26,20 | 25,35 | 25,53 | -1,92% | - |
| 22.05.2025 | 25,80 | 26,15 | 25,68 | 26,03 | 1,17% | 25,00 |
| 21.05.2025 | 25,85 | 25,95 | 25,63 | 25,73 | -0,58% | - |
| 20.05.2025 | 25,88 | 25,90 | 25,58 | 25,88 | -0,10% | - |
| 19.05.2025 | 25,83 | 25,98 | 25,63 | 25,90 | 0,39% | 10,00 |
| 16.05.2025 | 25,73 | 25,95 | 25,50 | 25,80 | 0,39% | - |
| 15.05.2025 | 25,38 | 25,93 | 25,33 | 25,70 | 1,18% | - |
| 14.05.2025 | 25,13 | 25,60 | 24,90 | 25,40 | 1,09% | - |
| 13.05.2025 | 25,08 | 25,23 | 24,78 | 25,13 | 0,20% | - |
| 12.05.2025 | 24,75 | 25,58 | 24,73 | 25,08 | 0,80% | 50,00 |
| 09.05.2025 | 24,88 | 25,00 | 24,70 | 24,88 | -0,10% | - |
| 08.05.2025 | 24,33 | 25,03 | 24,20 | 24,90 | 2,36% | 610,00 |
| 07.05.2025 | 24,20 | 24,40 | 24,05 | 24,33 | 0,52% | - |
| 06.05.2025 | 24,13 | 24,38 | 23,88 | 24,20 | 0,10% | - |
| 05.05.2025 | 25,40 | 25,40 | 24,03 | 24,18 | -4,82% | 1.360,00 |
| 02.05.2025 | 24,65 | 25,40 | 24,43 | 25,40 | 3,46% | 130,00 |
| 30.04.2025 | 24,83 | 24,83 | 24,38 | 24,55 | -1,11% | 150,00 |
| 29.04.2025 | 24,83 | 24,95 | 24,60 | 24,83 | 0,00% | 20,00 |
| 28.04.2025 | 24,78 | 25,10 | 24,53 | 24,83 | 0,40% | 200,00 |
| 25.04.2025 | 24,60 | 24,73 | 24,30 | 24,73 | 0,51% | 465,00 |
| 24.04.2025 | 24,28 | 24,60 | 24,05 | 24,60 | 1,34% | - |
| 23.04.2025 | 24,70 | 24,70 | 24,13 | 24,28 | 0,00% | - |
| 22.04.2025 | 23,65 | 24,30 | 23,43 | 24,28 | 2,43% | 42,00 |
| 17.04.2025 | 23,30 | 23,90 | 23,20 | 23,70 | 1,50% | 842,00 |
| 16.04.2025 | 23,60 | 23,60 | 23,10 | 23,35 | -1,06% | 222,00 |
| 15.04.2025 | 23,65 | 23,68 | 23,38 | 23,60 | -0,21% | 251,00 |
| 14.04.2025 | 23,38 | 23,88 | 23,15 | 23,65 | 1,07% | - |
| 11.04.2025 | 23,08 | 24,00 | 22,50 | 23,40 | 1,52% | 130,00 |
| 10.04.2025 | 23,98 | 23,98 | 22,30 | 23,05 | -3,66% | 541,00 |
| 09.04.2025 | 21,33 | 24,10 | 21,10 | 23,93 | 11,28% | 305,00 |
| 08.04.2025 | 21,55 | 22,23 | 21,20 | 21,50 | -0,23% | - |
| 07.04.2025 | 21,40 | 22,18 | 20,60 | 21,55 | -3,15% | 344,00 |
| 04.04.2025 | 22,90 | 23,10 | 21,50 | 22,25 | -3,58% | 350,00 |
| 03.04.2025 | 23,58 | 23,58 | 22,70 | 23,08 | -2,22% | - |
| 02.04.2025 | 23,55 | 23,65 | 23,10 | 23,60 | 0,32% | - |
| 01.04.2025 | 23,60 | 23,78 | 23,30 | 23,53 | -0,53% | 460,00 |
| 31.03.2025 | 23,85 | 24,00 | 23,40 | 23,65 | -1,77% | 165,00 |
| 28.03.2025 | 24,50 | 24,53 | 23,95 | 24,08 | -1,93% | - |
| 27.03.2025 | 24,65 | 24,73 | 24,38 | 24,55 | -0,41% | 1.340,00 |
| 26.03.2025 | 24,95 | 25,10 | 24,60 | 24,65 | -1,20% | - |
| 25.03.2025 | 24,98 | 25,18 | 24,85 | 24,95 | 0,30% | - |
| 24.03.2025 | 24,68 | 25,10 | 24,68 | 24,88 | 0,81% | 350,00 |
| 21.03.2025 | 24,90 | 25,25 | 24,63 | 24,68 | -1,30% | - |
| 20.03.2025 | 25,38 | 25,48 | 24,95 | 25,00 | -1,77% | 150,00 |
| 19.03.2025 | 25,23 | 25,53 | 24,98 | 25,45 | 0,89% | 20,00 |
| 18.03.2025 | 24,90 | 25,23 | 24,73 | 25,23 | 1,20% | - |
| 17.03.2025 | 24,23 | 24,98 | 24,18 | 24,93 | 2,47% | 250,00 |
| 14.03.2025 | 23,50 | 24,65 | 23,50 | 24,33 | 3,51% | 222,00 |
| 13.03.2025 | 23,90 | 24,10 | 23,40 | 23,50 | -1,98% | 250,00 |
| 12.03.2025 | 23,93 | 24,18 | 23,75 | 23,98 | 0,31% | 573,00 |
| 11.03.2025 | 23,98 | 24,25 | 23,68 | 23,90 | -0,21% | 125,00 |
| 10.03.2025 | 25,53 | 25,70 | 23,80 | 23,95 | -6,17% | 1.183,00 |
| 07.03.2025 | 26,83 | 27,13 | 25,28 | 25,53 | -5,20% | 756,00 |
| 06.03.2025 | 27,43 | 27,58 | 26,45 | 26,93 | -1,82% | 217,00 |
| 05.03.2025 | 27,15 | 27,45 | 26,75 | 27,43 | 1,57% | - |
| 04.03.2025 | 27,28 | 27,53 | 26,55 | 27,00 | -0,83% | - |
| 03.03.2025 | 27,38 | 27,80 | 27,10 | 27,23 | 0,09% | - |
| 28.02.2025 | 27,18 | 27,55 | 26,95 | 27,20 | -0,55% | - |
| 27.02.2025 | 27,20 | 27,58 | 27,13 | 27,35 | 0,46% | - |
| 26.02.2025 | 27,08 | 27,48 | 26,88 | 27,23 | 1,11% | 30,00 |
| 25.02.2025 | 26,88 | 27,05 | 26,70 | 26,93 | 0,19% | 275,00 |
| 24.02.2025 | 27,60 | 27,63 | 26,80 | 26,88 | -0,92% | - |
| 21.02.2025 | 26,98 | 27,35 | 26,90 | 27,13 | 0,56% | - |
| 20.02.2025 | 27,25 | 27,40 | 26,95 | 26,98 | -1,46% | - |
| 19.02.2025 | 27,38 | 27,50 | 27,25 | 27,38 | 0,00% | - |
| 18.02.2025 | 27,50 | 27,50 | 27,23 | 27,38 | -0,45% | 36,00 |
| 17.02.2025 | 27,45 | 27,55 | 27,30 | 27,50 | 0,00% | 540,00 |
| 14.02.2025 | 27,15 | 27,75 | 27,08 | 27,50 | 1,20% | - |
| 13.02.2025 | 26,80 | 27,33 | 26,53 | 27,18 | 1,40% | - |
| 12.02.2025 | 26,90 | 26,98 | 26,50 | 26,80 | -0,46% | 37,00 |
| 11.02.2025 | 27,08 | 27,08 | 26,83 | 26,93 | -0,55% | - |
| 10.02.2025 | 26,75 | 27,10 | 26,75 | 27,08 | 1,21% | - |
| 07.02.2025 | 27,15 | 27,38 | 26,75 | 26,75 | -1,47% | - |
| 06.02.2025 | 26,98 | 27,35 | 26,85 | 27,15 | 0,56% | - |
| 05.02.2025 | 26,83 | 27,23 | 26,83 | 27,00 | 0,19% | - |
| 04.02.2025 | 26,80 | 27,05 | 26,43 | 26,95 | 0,56% | 125,00 |
| 03.02.2025 | 26,80 | 26,90 | 26,18 | 26,80 | -0,46% | - |
| 31.01.2025 | 26,45 | 27,13 | 26,43 | 26,93 | 1,70% | - |
| 30.01.2025 | 25,98 | 26,55 | 25,93 | 26,48 | 2,02% | 450,00 |
| 29.01.2025 | 26,50 | 26,73 | 25,90 | 25,95 | -2,08% | 560,00 |
| 28.01.2025 | 26,25 | 26,53 | 26,03 | 26,50 | 1,15% | 750,00 |
| 27.01.2025 | 26,20 | 26,90 | 25,95 | 26,20 | -0,57% | 1.313,00 |
| 24.01.2025 | 26,25 | 26,40 | 25,98 | 26,35 | 0,48% | 100,00 |
| 23.01.2025 | 26,18 | 26,28 | 26,03 | 26,23 | 0,19% | 190,00 |
| 22.01.2025 | 26,40 | 26,45 | 26,15 | 26,18 | -0,95% | - |