27,200€
1,59%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,90 | 27,40 | 26,80 | 27,23 | 1,68% | 93,00 |
| 11.12.2025 | 26,98 | 26,98 | 26,48 | 26,78 | -0,46% | 23,00 |
| 10.12.2025 | 27,00 | 27,08 | 26,50 | 26,90 | -0,46% | 113,00 |
| 09.12.2025 | 27,13 | 27,40 | 26,90 | 27,03 | -0,37% | 2.354,00 |
| 08.12.2025 | 27,78 | 28,20 | 26,93 | 27,13 | -2,16% | - |
| 05.12.2025 | 27,30 | 27,75 | 27,25 | 27,73 | 1,84% | - |
| 04.12.2025 | 27,75 | 27,85 | 27,18 | 27,23 | -1,98% | - |
| 03.12.2025 | 27,68 | 27,80 | 27,40 | 27,78 | 0,36% | - |
| 02.12.2025 | 27,90 | 28,08 | 27,40 | 27,68 | -0,90% | - |
| 01.12.2025 | 28,18 | 28,38 | 27,88 | 27,93 | -0,89% | - |
| 28.11.2025 | 28,15 | 28,33 | 28,08 | 28,18 | -0,18% | - |
| 27.11.2025 | 28,23 | 28,33 | 28,00 | 28,23 | -0,09% | 20,00 |
| 26.11.2025 | 28,28 | 28,40 | 27,88 | 28,25 | 0,00% | - |
| 25.11.2025 | 27,95 | 28,25 | 27,18 | 28,25 | -0,62% | - |
| 24.11.2025 | 27,43 | 28,45 | 27,43 | 28,43 | 4,60% | 1,00 |
| 21.11.2025 | 26,63 | 27,20 | 26,50 | 27,18 | 2,45% | - |
| 20.11.2025 | 27,33 | 27,48 | 26,50 | 26,53 | -2,12% | 120,00 |
| 19.11.2025 | 27,43 | 27,43 | 26,98 | 27,10 | -1,36% | 153,00 |
| 18.11.2025 | 27,50 | 27,85 | 27,20 | 27,48 | -0,90% | 40,00 |
| 17.11.2025 | 27,85 | 28,28 | 27,65 | 27,73 | -2,12% | - |
| 14.11.2025 | 28,48 | 28,58 | 28,25 | 28,33 | -0,26% | 140,00 |
| 13.11.2025 | 29,43 | 29,50 | 28,33 | 28,40 | -2,91% | 20,00 |
| 12.11.2025 | 31,08 | 31,15 | 29,08 | 29,25 | -5,72% | 120,00 |
| 11.11.2025 | 31,98 | 32,35 | 30,95 | 31,03 | -2,13% | - |
| 10.11.2025 | 31,83 | 31,85 | 31,63 | 31,70 | 0,88% | - |
| 07.11.2025 | 32,20 | 32,53 | 31,38 | 31,43 | -3,46% | 50,00 |
| 06.11.2025 | 32,20 | 32,60 | 31,95 | 32,55 | 1,01% | - |
| 05.11.2025 | 32,30 | 32,30 | 31,93 | 32,23 | 0,94% | - |
| 04.11.2025 | 32,30 | 32,30 | 31,85 | 31,93 | -1,39% | - |
| 03.11.2025 | 32,68 | 32,85 | 32,20 | 32,38 | -0,77% | - |
| 31.10.2025 | 32,80 | 32,95 | 32,48 | 32,63 | -0,61% | - |
| 30.10.2025 | 32,83 | 33,03 | 32,75 | 32,83 | -1,65% | - |
| 29.10.2025 | 33,38 | 33,43 | 33,28 | 33,38 | -0,15% | - |
| 28.10.2025 | 33,53 | 33,53 | 33,43 | 33,43 | -0,15% | - |
| 27.10.2025 | 33,08 | 33,80 | 33,08 | 33,48 | 1,13% | 1,00 |
| 24.10.2025 | 33,05 | 33,25 | 32,93 | 33,10 | 0,08% | 238,00 |
| 23.10.2025 | 32,90 | 33,20 | 32,90 | 33,08 | 0,61% | - |
| 22.10.2025 | 32,90 | 32,93 | 32,83 | 32,88 | -0,08% | - |
| 21.10.2025 | 32,78 | 32,90 | 32,65 | 32,90 | 0,46% | - |
| 20.10.2025 | 32,73 | 33,03 | 32,63 | 32,75 | 0,46% | - |
| 17.10.2025 | 33,23 | 33,43 | 32,48 | 32,60 | -2,61% | - |
| 16.10.2025 | 33,18 | 33,53 | 32,98 | 33,48 | 0,98% | 235,00 |
| 15.10.2025 | 32,70 | 33,70 | 32,38 | 33,15 | 2,47% | 14,00 |
| 14.10.2025 | 32,30 | 32,53 | 32,03 | 32,35 | 0,15% | - |
| 13.10.2025 | 32,20 | 32,30 | 32,20 | 32,30 | 0,70% | - |
| 10.10.2025 | 32,80 | 32,88 | 32,03 | 32,08 | -2,06% | 3,00 |
| 09.10.2025 | 31,83 | 32,95 | 31,83 | 32,75 | 3,80% | - |
| 08.10.2025 | 31,50 | 31,58 | 31,45 | 31,55 | 0,24% | - |
| 07.10.2025 | 31,70 | 31,98 | 31,28 | 31,48 | -0,71% | - |
| 06.10.2025 | 31,75 | 32,35 | 31,53 | 31,70 | 1,12% | - |
| 03.10.2025 | 31,38 | 31,40 | 31,30 | 31,35 | 0,16% | - |
| 02.10.2025 | 30,58 | 31,33 | 30,30 | 31,30 | 2,54% | - |
| 01.10.2025 | 30,50 | 30,55 | 30,13 | 30,53 | -0,16% | - |
| 30.09.2025 | 30,50 | 30,63 | 30,08 | 30,58 | 0,16% | 1,00 |
| 29.09.2025 | 30,05 | 30,53 | 29,88 | 30,53 | 1,67% | 1,00 |
| 26.09.2025 | 29,60 | 30,10 | 29,58 | 30,03 | 1,09% | - |
| 25.09.2025 | 29,78 | 29,83 | 29,68 | 29,70 | -0,08% | - |
| 24.09.2025 | 29,93 | 30,03 | 29,70 | 29,73 | -0,67% | - |
| 23.09.2025 | 30,23 | 30,53 | 29,90 | 29,93 | -0,66% | - |
| 22.09.2025 | 29,98 | 30,30 | 29,93 | 30,13 | 0,50% | 1,00 |
| 19.09.2025 | 29,40 | 30,45 | 29,35 | 29,98 | 1,78% | 1,00 |
| 18.09.2025 | 29,68 | 30,05 | 29,38 | 29,45 | -1,83% | 50,00 |
| 17.09.2025 | 29,93 | 30,00 | 29,93 | 30,00 | 0,08% | - |
| 16.09.2025 | 29,73 | 30,25 | 29,58 | 29,98 | 1,78% | - |
| 15.09.2025 | 29,25 | 29,53 | 29,25 | 29,45 | 1,20% | - |
| 12.09.2025 | 29,08 | 29,10 | 29,05 | 29,10 | 1,22% | - |
| 11.09.2025 | 28,73 | 28,78 | 28,68 | 28,75 | -0,09% | - |
| 10.09.2025 | 28,98 | 29,28 | 28,58 | 28,78 | 0,70% | - |
| 09.09.2025 | 28,60 | 28,60 | 28,53 | 28,58 | -0,26% | - |
| 08.09.2025 | 28,38 | 28,75 | 28,33 | 28,65 | 0,97% | - |
| 05.09.2025 | 28,73 | 28,80 | 28,15 | 28,38 | -1,13% | - |
| 04.09.2025 | 28,98 | 29,13 | 28,45 | 28,70 | -0,95% | - |
| 03.09.2025 | 28,23 | 29,43 | 28,15 | 28,98 | 2,57% | - |
| 02.09.2025 | 28,73 | 28,80 | 28,08 | 28,25 | -1,99% | 40,00 |
| 01.09.2025 | 28,58 | 28,95 | 28,38 | 28,83 | 0,87% | - |
| 29.08.2025 | 28,15 | 28,78 | 28,15 | 28,58 | 1,06% | - |
| 28.08.2025 | 27,60 | 28,33 | 27,60 | 28,28 | 2,45% | - |
| 27.08.2025 | 28,18 | 28,20 | 27,55 | 27,60 | -2,04% | - |
| 26.08.2025 | 28,25 | 28,30 | 27,83 | 28,18 | 0,00% | - |
| 25.08.2025 | 27,73 | 28,28 | 27,68 | 28,18 | 1,26% | - |
| 22.08.2025 | 27,63 | 27,95 | 27,50 | 27,83 | 0,63% | - |
| 21.08.2025 | 27,45 | 27,70 | 27,40 | 27,65 | 0,64% | - |
| 20.08.2025 | 27,55 | 27,68 | 27,40 | 27,48 | -0,63% | - |
| 19.08.2025 | 27,50 | 27,85 | 27,40 | 27,65 | 0,45% | 37,00 |
| 18.08.2025 | 27,33 | 28,15 | 27,23 | 27,53 | 0,92% | - |
| 15.08.2025 | 27,28 | 27,48 | 27,23 | 27,28 | 0,00% | - |
| 14.08.2025 | 27,15 | 27,48 | 27,10 | 27,28 | 0,09% | - |
| 13.08.2025 | 27,45 | 27,65 | 27,20 | 27,25 | -0,37% | 300,00 |
| 12.08.2025 | 27,25 | 27,48 | 27,20 | 27,35 | 0,37% | - |
| 11.08.2025 | 27,60 | 27,78 | 27,23 | 27,25 | -1,09% | 200,00 |
| 08.08.2025 | 27,40 | 27,70 | 27,33 | 27,55 | 0,55% | 28,00 |
| 07.08.2025 | 27,10 | 27,48 | 27,03 | 27,40 | 1,39% | - |
| 06.08.2025 | 27,35 | 27,58 | 26,95 | 27,03 | -1,28% | - |
| 05.08.2025 | 27,65 | 27,70 | 27,20 | 27,38 | -0,73% | - |
| 04.08.2025 | 27,23 | 27,65 | 27,23 | 27,58 | 1,01% | 200,00 |
| 01.08.2025 | 28,23 | 28,30 | 27,03 | 27,30 | -3,19% | - |
| 31.07.2025 | 29,25 | 29,30 | 28,03 | 28,20 | -3,26% | - |
| 30.07.2025 | 29,00 | 29,65 | 28,95 | 29,15 | 0,60% | - |
| 29.07.2025 | 28,98 | 29,38 | 28,95 | 28,98 | 0,17% | - |
| 28.07.2025 | 29,03 | 29,10 | 28,70 | 28,93 | 0,52% | 150,00 |