Echtzeit-Aktienkurs FullSix SpA
Bid:
Ask:
Aktienkurse zur FullSix SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 23.12.2020 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 22.12.2020 | 1,24 | 1,28 | 1,12 | 1,20 | -2,83% | - |
| 21.12.2020 | 1,24 | 1,24 | 1,24 | 1,24 | 1,65% | - |
| 18.12.2020 | 1,22 | 1,22 | 1,22 | 1,22 | -2,99% | - |
| 17.12.2020 | 1,25 | 1,31 | 1,25 | 1,25 | 2,45% | - |
| 16.12.2020 | 1,28 | 1,31 | 1,22 | 1,22 | -3,93% | - |
| 15.12.2020 | 1,24 | 1,31 | 1,19 | 1,27 | 1,80% | - |
| 14.12.2020 | 1,24 | 1,26 | 1,24 | 1,25 | -1,96% | - |
| 11.12.2020 | 1,26 | 1,28 | 1,26 | 1,28 | -0,58% | - |
| 10.12.2020 | 1,29 | 1,31 | 1,25 | 1,28 | -1,16% | - |
| 09.12.2020 | 1,32 | 1,35 | 1,29 | 1,30 | -0,95% | - |
| 08.12.2020 | 1,27 | 1,39 | 1,22 | 1,31 | 3,35% | - |
| 07.12.2020 | 1,29 | 1,29 | 1,27 | 1,27 | -1,74% | - |
| 04.12.2020 | 1,37 | 1,37 | 1,28 | 1,29 | -7,36% | - |
| 03.12.2020 | 1,30 | 1,46 | 1,30 | 1,39 | 9,65% | - |
| 02.12.2020 | 1,04 | 1,27 | 1,04 | 1,27 | 17,05% | - |
| 01.12.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 1,88% | - |
| 30.11.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 1,91% | - |
| 27.11.2020 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 26.11.2020 | 1,04 | 1,05 | 1,04 | 1,05 | 0,48% | - |
| 25.11.2020 | 1,05 | 1,05 | 1,04 | 1,05 | -1,88% | - |
| 24.11.2020 | 1,04 | 1,08 | 1,03 | 1,07 | 0,00% | - |
| 20.11.2020 | 1,04 | 1,07 | 1,04 | 1,07 | 1,04% | - |
| 19.11.2020 | 1,04 | 1,05 | 1,04 | 1,05 | -2,18% | - |
| 18.11.2020 | 1,07 | 1,08 | 1,07 | 1,08 | -1,37% | - |
| 17.11.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,69% | - |
| 16.11.2020 | 1,09 | 1,11 | 1,06 | 1,09 | -1,36% | - |
| 13.11.2020 | 1,03 | 1,10 | 1,03 | 1,10 | 8,91% | - |
| 12.11.2020 | 0,93 | 1,01 | 0,93 | 1,01 | 8,14% | - |
| 11.11.2020 | 0,90 | 0,95 | 0,89 | 0,93 | 0,76% | - |
| 10.11.2020 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 09.11.2020 | 0,93 | 0,93 | 0,93 | 0,93 | -7,90% | - |
| 06.11.2020 | 0,99 | 1,01 | 0,98 | 1,01 | 1,00% | - |
| 05.11.2020 | 1,00 | 1,01 | 0,99 | 1,00 | -0,70% | - |
| 04.11.2020 | 1,00 | 1,00 | 0,99 | 1,00 | 0,90% | - |
| 03.11.2020 | 0,99 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 02.11.2020 | 0,98 | 1,00 | 0,98 | 0,99 | -0,20% | - |
| 30.10.2020 | 0,99 | 1,00 | 0,99 | 1,00 | 2,78% | - |
| 29.10.2020 | 0,97 | 0,97 | 0,97 | 0,97 | -3,39% | - |
| 28.10.2020 | 1,03 | 1,03 | 0,97 | 1,00 | -3,46% | - |
| 26.10.2020 | 1,03 | 1,05 | 1,02 | 1,04 | -1,70% | - |
| 23.10.2020 | 1,06 | 1,07 | 1,04 | 1,06 | -1,17% | - |
| 21.10.2020 | 1,05 | 1,09 | 1,05 | 1,07 | 5,68% | - |
| 19.10.2020 | 1,01 | 1,01 | 1,01 | 1,01 | -0,49% | - |
| 16.10.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -2,63% | - |
| 15.10.2020 | 1,05 | 1,05 | 1,05 | 1,05 | -0,95% | - |
| 14.10.2020 | 1,09 | 1,10 | 1,05 | 1,06 | -3,65% | - |
| 13.10.2020 | 0,99 | 1,13 | 0,97 | 1,10 | 10,22% | - |
| 12.10.2020 | 1,06 | 1,06 | 0,99 | 0,99 | -5,83% | - |
| 09.10.2020 | 1,07 | 1,07 | 1,06 | 1,06 | -0,24% | - |
| 08.10.2020 | 1,11 | 1,11 | 1,06 | 1,06 | -2,08% | - |
| 07.10.2020 | 1,12 | 1,13 | 1,08 | 1,08 | -3,14% | - |
| 06.10.2020 | 1,11 | 1,12 | 1,08 | 1,12 | 2,06% | - |
| 05.10.2020 | 1,15 | 1,15 | 1,09 | 1,09 | -3,74% | - |
| 02.10.2020 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 01.10.2020 | 1,09 | 1,17 | 1,09 | 1,15 | 2,91% | - |
| 30.09.2020 | 1,07 | 1,13 | 1,07 | 1,12 | 3,00% | - |
| 29.09.2020 | 1,08 | 1,11 | 1,06 | 1,09 | -4,41% | - |
| 28.09.2020 | 1,21 | 1,21 | 1,14 | 1,14 | 0,44% | - |
| 25.09.2020 | 1,16 | 1,16 | 1,13 | 1,13 | -2,38% | - |
| 24.09.2020 | 1,14 | 1,16 | 1,14 | 1,16 | 1,31% | - |
| 23.09.2020 | 1,12 | 1,17 | 1,12 | 1,14 | -0,65% | - |
| 22.09.2020 | 1,19 | 1,24 | 1,14 | 1,15 | -1,92% | - |
| 21.09.2020 | 1,22 | 1,22 | 1,16 | 1,17 | 1,52% | - |
| 18.09.2020 | 1,26 | 1,26 | 1,16 | 1,16 | -8,15% | - |
| 17.09.2020 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 16.09.2020 | 1,27 | 1,27 | 1,27 | 1,27 | 0,20% | - |
| 15.09.2020 | 1,34 | 1,34 | 1,27 | 1,27 | -3,25% | - |
| 14.09.2020 | 1,33 | 1,37 | 1,31 | 1,31 | -4,56% | - |
| 11.09.2020 | 1,36 | 1,38 | 1,36 | 1,37 | 1,67% | - |
| 10.09.2020 | 1,33 | 1,35 | 1,33 | 1,35 | 5,69% | - |
| 09.09.2020 | 1,34 | 1,35 | 1,28 | 1,28 | -1,35% | - |
| 08.09.2020 | 1,37 | 1,38 | 1,29 | 1,29 | 6,82% | - |
| 07.09.2020 | 1,13 | 1,22 | 1,12 | 1,21 | 7,08% | - |
| 04.09.2020 | 1,21 | 1,21 | 1,11 | 1,13 | -7,19% | - |
| 03.09.2020 | 1,33 | 1,38 | 1,21 | 1,22 | -9,31% | - |
| 02.09.2020 | 1,49 | 1,50 | 1,34 | 1,34 | -11,39% | - |
| 01.09.2020 | 1,42 | 1,62 | 1,41 | 1,52 | 1,68% | - |
| 31.08.2020 | 1,45 | 1,54 | 1,40 | 1,49 | -1,32% | - |
| 28.08.2020 | 1,44 | 1,53 | 1,43 | 1,51 | 5,23% | - |
| 27.08.2020 | 1,27 | 1,44 | 1,27 | 1,44 | 14,12% | - |
| 26.08.2020 | 1,23 | 1,33 | 1,22 | 1,26 | 1,82% | - |
| 25.08.2020 | 1,18 | 1,24 | 1,18 | 1,24 | 37,83% | - |
| 24.08.2020 | 0,82 | 0,97 | 0,82 | 0,90 | 8,08% | - |
| 21.08.2020 | 0,73 | 0,83 | 0,72 | 0,83 | 15,94% | - |
| 20.08.2020 | 0,66 | 0,77 | 0,66 | 0,72 | 9,16% | - |
| 19.08.2020 | 0,65 | 0,69 | 0,65 | 0,66 | 1,24% | - |
| 18.08.2020 | 0,65 | 0,65 | 0,65 | 0,65 | -1,07% | - |
| 17.08.2020 | 0,64 | 0,67 | 0,64 | 0,65 | -0,30% | - |
| 14.08.2020 | 0,65 | 0,66 | 0,65 | 0,66 | 0,31% | - |
| 13.08.2020 | 0,65 | 0,66 | 0,65 | 0,65 | 0,00% | - |
| 12.08.2020 | 0,63 | 0,66 | 0,63 | 0,65 | 1,71% | - |
| 11.08.2020 | 0,64 | 0,67 | 0,63 | 0,64 | 0,47% | - |
| 07.08.2020 | 0,63 | 0,65 | 0,63 | 0,64 | -3,03% | - |
| 06.08.2020 | 0,65 | 0,67 | 0,65 | 0,66 | 1,54% | - |
| 05.08.2020 | 0,65 | 0,65 | 0,65 | 0,65 | -1,52% | - |
| 04.08.2020 | 0,65 | 0,67 | 0,65 | 0,66 | 3,94% | - |
| 03.08.2020 | 0,60 | 0,67 | 0,60 | 0,64 | -1,09% | - |
| 31.07.2020 | 0,63 | 0,69 | 0,61 | 0,64 | 2,39% | - |