Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2021 | 3,72 | 3,72 | 3,69 | 3,69 | 53,54% | - |
| 30.12.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 28,69% | - |
| 28.12.2020 | 1,88 | 1,88 | 1,84 | 1,87 | -0,27% | - |
| 23.12.2020 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 22.12.2020 | 1,87 | 1,87 | 1,87 | 1,87 | -0,66% | - |
| 21.12.2020 | 1,89 | 1,93 | 1,88 | 1,88 | -1,18% | - |
| 18.12.2020 | 1,92 | 1,94 | 1,91 | 1,91 | 2,01% | - |
| 17.12.2020 | 1,89 | 1,89 | 1,86 | 1,87 | -1,58% | - |
| 16.12.2020 | 1,93 | 1,95 | 1,88 | 1,90 | -1,30% | - |
| 15.12.2020 | 1,88 | 1,93 | 1,87 | 1,92 | 2,53% | - |
| 14.12.2020 | 1,90 | 1,97 | 1,88 | 1,88 | -2,72% | - |
| 11.12.2020 | 1,90 | 1,97 | 1,90 | 1,93 | 0,52% | - |
| 10.12.2020 | 1,88 | 1,93 | 1,85 | 1,92 | 1,05% | - |
| 09.12.2020 | 1,93 | 1,97 | 1,90 | 1,90 | 0,13% | - |
| 08.12.2020 | 1,92 | 1,96 | 1,90 | 1,90 | -1,81% | - |
| 07.12.2020 | 1,89 | 1,95 | 1,83 | 1,93 | 1,98% | - |
| 04.12.2020 | 1,88 | 1,95 | 1,88 | 1,89 | 0,00% | - |
| 03.12.2020 | 1,88 | 1,90 | 1,88 | 1,89 | -0,79% | - |
| 02.12.2020 | 1,88 | 1,91 | 1,88 | 1,91 | -2,05% | - |
| 01.12.2020 | 1,88 | 1,95 | 1,88 | 1,95 | 4,85% | - |
| 30.11.2020 | 1,89 | 1,92 | 1,86 | 1,86 | -1,85% | - |
| 27.11.2020 | 1,89 | 1,95 | 1,89 | 1,89 | 0,13% | - |
| 26.11.2020 | 1,86 | 1,92 | 1,86 | 1,89 | 0,00% | - |
| 25.11.2020 | 1,96 | 1,96 | 1,89 | 1,89 | -2,70% | - |
| 24.11.2020 | 1,94 | 1,95 | 1,91 | 1,94 | 1,57% | - |
| 23.11.2020 | 1,82 | 2,04 | 1,82 | 1,91 | 5,81% | - |
| 20.11.2020 | 1,81 | 1,81 | 1,80 | 1,81 | 0,42% | - |
| 19.11.2020 | 1,80 | 1,81 | 1,79 | 1,80 | -1,91% | - |
| 18.11.2020 | 1,76 | 1,84 | 1,73 | 1,84 | 4,11% | - |
| 17.11.2020 | 1,76 | 1,83 | 1,73 | 1,76 | 0,57% | - |
| 16.11.2020 | 1,72 | 1,75 | 1,70 | 1,75 | 1,89% | - |
| 13.11.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 12.11.2020 | 1,74 | 1,74 | 1,71 | 1,71 | 0,44% | - |
| 11.11.2020 | 1,75 | 1,75 | 1,70 | 1,70 | 0,74% | - |
| 09.11.2020 | 1,69 | 1,69 | 1,68 | 1,69 | 5,31% | - |
| 06.11.2020 | 1,70 | 1,72 | 1,60 | 1,60 | -6,84% | - |
| 05.11.2020 | 1,70 | 1,72 | 1,69 | 1,72 | 0,15% | - |
| 04.11.2020 | 1,68 | 1,72 | 1,68 | 1,72 | -0,29% | - |
| 03.11.2020 | 1,67 | 1,72 | 1,67 | 1,72 | 1,47% | - |
| 02.11.2020 | 1,64 | 1,70 | 1,64 | 1,70 | 3,04% | - |
| 30.10.2020 | 1,64 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 29.10.2020 | 1,66 | 1,67 | 1,64 | 1,65 | -0,45% | - |
| 28.10.2020 | 1,66 | 1,66 | 1,66 | 1,66 | -1,34% | - |
| 27.10.2020 | 1,66 | 1,70 | 1,66 | 1,68 | 0,15% | - |
| 26.10.2020 | 1,65 | 1,69 | 1,65 | 1,68 | -0,15% | - |
| 23.10.2020 | 1,68 | 1,69 | 1,66 | 1,68 | 0,30% | - |
| 22.10.2020 | 1,70 | 1,71 | 1,68 | 1,68 | -0,89% | - |
| 21.10.2020 | 1,70 | 1,73 | 1,69 | 1,69 | -2,31% | - |
| 20.10.2020 | 1,72 | 1,76 | 1,69 | 1,73 | 0,87% | - |
| 19.10.2020 | 1,75 | 1,80 | 1,66 | 1,72 | 1,63% | - |
| 16.10.2020 | 1,70 | 1,72 | 1,68 | 1,69 | -1,32% | - |
| 15.10.2020 | 1,74 | 1,76 | 1,70 | 1,71 | -2,15% | - |
| 14.10.2020 | 1,79 | 1,83 | 1,75 | 1,75 | -0,43% | - |
| 13.10.2020 | 1,84 | 1,84 | 1,75 | 1,76 | -3,04% | - |
| 12.10.2020 | 1,85 | 1,85 | 1,81 | 1,81 | -0,82% | - |
| 09.10.2020 | 1,86 | 1,88 | 1,82 | 1,83 | 0,27% | - |
| 08.10.2020 | 1,82 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 07.10.2020 | 1,83 | 1,84 | 1,82 | 1,82 | -0,68% | - |
| 06.10.2020 | 1,85 | 1,87 | 1,83 | 1,83 | 0,27% | - |
| 05.10.2020 | 1,82 | 1,84 | 1,79 | 1,82 | 0,69% | - |
| 02.10.2020 | 1,80 | 1,86 | 1,78 | 1,81 | 0,70% | - |
| 01.10.2020 | 1,85 | 1,87 | 1,80 | 1,80 | -3,62% | - |
| 30.09.2020 | 1,88 | 1,88 | 1,84 | 1,87 | 0,67% | - |
| 29.09.2020 | 1,86 | 1,89 | 1,85 | 1,85 | 0,00% | - |
| 28.09.2020 | 1,82 | 1,90 | 1,80 | 1,85 | 2,21% | - |
| 25.09.2020 | 1,83 | 1,84 | 1,81 | 1,81 | -0,28% | - |
| 24.09.2020 | 1,87 | 1,87 | 1,82 | 1,82 | -2,81% | - |
| 23.09.2020 | 1,92 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 22.09.2020 | 1,89 | 1,97 | 1,83 | 1,92 | 5,93% | - |
| 21.09.2020 | 1,90 | 1,93 | 1,80 | 1,81 | -2,95% | - |
| 18.09.2020 | 1,89 | 1,93 | 1,82 | 1,87 | -0,40% | - |
| 17.09.2020 | 1,73 | 1,95 | 1,73 | 1,88 | 8,07% | - |
| 16.09.2020 | 1,73 | 1,77 | 1,73 | 1,74 | -1,70% | - |
| 15.09.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 0,71% | - |
| 14.09.2020 | 1,73 | 1,77 | 1,70 | 1,75 | 2,04% | - |
| 11.09.2020 | 1,73 | 1,74 | 1,70 | 1,72 | 0,73% | - |
| 10.09.2020 | 1,73 | 1,73 | 1,71 | 1,71 | 0,29% | - |
| 09.09.2020 | 1,73 | 1,73 | 1,70 | 1,70 | 1,34% | - |
| 08.09.2020 | 1,70 | 1,70 | 1,67 | 1,68 | -0,74% | - |
| 07.09.2020 | 1,71 | 1,71 | 1,69 | 1,69 | -3,70% | - |
| 04.09.2020 | 1,73 | 1,76 | 1,72 | 1,76 | 1,45% | - |
| 02.09.2020 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 01.09.2020 | 1,73 | 1,73 | 1,70 | 1,70 | -2,44% | - |
| 31.08.2020 | 1,70 | 1,74 | 1,68 | 1,74 | 2,20% | - |
| 28.08.2020 | 1,71 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 27.08.2020 | 1,71 | 1,71 | 1,70 | 1,71 | 0,44% | - |
| 26.08.2020 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 25.08.2020 | 1,71 | 1,71 | 1,70 | 1,70 | -0,15% | - |
| 24.08.2020 | 1,70 | 1,71 | 1,70 | 1,71 | 0,44% | - |
| 21.08.2020 | 1,69 | 1,70 | 1,69 | 1,70 | -0,44% | - |
| 20.08.2020 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 19.08.2020 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 18.08.2020 | 1,71 | 1,71 | 1,69 | 1,71 | -0,44% | - |
| 17.08.2020 | 1,70 | 1,71 | 1,70 | 1,71 | 1,48% | - |
| 14.08.2020 | 1,69 | 1,69 | 1,69 | 1,69 | -1,89% | - |
| 13.08.2020 | 1,71 | 1,72 | 1,71 | 1,72 | 0,15% | - |
| 12.08.2020 | 1,73 | 1,73 | 1,71 | 1,72 | 0,15% | - |
| 11.08.2020 | 1,71 | 1,73 | 1,71 | 1,72 | 1,03% | - |
| 07.08.2020 | 1,70 | 1,70 | 1,70 | 1,70 | 0,15% | - |
| 06.08.2020 | 1,70 | 1,70 | 1,69 | 1,70 | 0,15% | - |