15,950€
-1,91%
Echtzeit-Aktienkurs GPI S.P.A. NOM.
Bid:
Ask:
Aktienkurse zur GPI S.P.A. NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 16,24 | 16,24 | 15,80 | 15,80 | -2,83% | - |
| 27.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 26.03.2026 | 16,08 | 16,26 | 15,92 | 16,26 | 1,12% | 30,00 |
| 25.03.2026 | 15,60 | 16,08 | 15,60 | 16,08 | 3,08% | - |
| 24.03.2026 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 23.03.2026 | 15,94 | 15,94 | 15,90 | 15,90 | -0,25% | - |
| 20.03.2026 | 16,00 | 16,00 | 15,94 | 15,94 | -0,38% | - |
| 19.03.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 18.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.03.2026 | 16,26 | 16,30 | 16,26 | 16,30 | 0,25% | - |
| 16.03.2026 | 16,40 | 16,40 | 16,26 | 16,26 | -0,85% | - |
| 13.03.2026 | 16,68 | 16,68 | 16,40 | 16,40 | -1,68% | 500,00 |
| 12.03.2026 | 16,60 | 16,90 | 16,60 | 16,68 | 0,48% | 3,00 |
| 11.03.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 10.03.2026 | 16,68 | 16,80 | 16,68 | 16,80 | 0,72% | - |
| 09.03.2026 | 16,64 | 16,68 | 16,64 | 16,68 | 0,24% | - |
| 06.03.2026 | 16,70 | 16,70 | 16,64 | 16,64 | -0,36% | - |
| 05.03.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 04.03.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 1,81% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,60 | 16,60 | -1,78% | - |
| 02.03.2026 | 17,26 | 17,26 | 16,90 | 16,90 | -2,09% | - |
| 27.02.2026 | 17,50 | 17,50 | 17,26 | 17,26 | -1,37% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,48 | 17,50 | 0,00% | 1.000,00 |
| 25.02.2026 | 17,08 | 17,50 | 17,08 | 17,50 | 2,46% | - |
| 24.02.2026 | 16,98 | 17,08 | 16,98 | 17,08 | 0,59% | - |
| 23.02.2026 | 16,76 | 16,98 | 16,76 | 16,98 | 1,31% | - |
| 20.02.2026 | 16,60 | 16,76 | 16,60 | 16,76 | 0,96% | - |
| 19.02.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 18.02.2026 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | - |
| 17.02.2026 | 15,22 | 16,20 | 15,22 | 16,20 | 6,44% | - |
| 16.02.2026 | 15,84 | 15,84 | 15,22 | 15,22 | -3,91% | - |
| 13.02.2026 | 15,66 | 15,84 | 15,66 | 15,84 | 1,15% | - |
| 12.02.2026 | 15,80 | 15,80 | 15,66 | 15,66 | -0,89% | - |
| 11.02.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 10.02.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 61,00 |
| 09.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.02.2026 | 17,28 | 17,28 | 16,20 | 16,20 | -6,25% | - |
| 05.02.2026 | 17,58 | 17,58 | 17,28 | 17,28 | -1,71% | - |
| 04.02.2026 | 17,22 | 17,58 | 17,22 | 17,58 | 2,09% | - |
| 03.02.2026 | 17,56 | 17,56 | 17,22 | 17,22 | -1,94% | - |
| 02.02.2026 | 17,90 | 17,90 | 17,56 | 17,56 | -1,90% | - |
| 30.01.2026 | 18,36 | 18,36 | 17,90 | 17,90 | -2,51% | - |
| 29.01.2026 | 17,64 | 18,36 | 17,64 | 18,36 | 4,08% | - |
| 28.01.2026 | 16,98 | 17,64 | 16,98 | 17,64 | 3,89% | - |
| 27.01.2026 | 16,96 | 16,98 | 16,96 | 16,98 | 0,12% | - |
| 26.01.2026 | 17,08 | 17,08 | 16,96 | 16,96 | -0,70% | - |
| 23.01.2026 | 17,00 | 17,08 | 17,00 | 17,08 | 0,47% | - |
| 22.01.2026 | 16,54 | 17,00 | 16,54 | 17,00 | 2,78% | - |
| 21.01.2026 | 16,30 | 16,64 | 16,30 | 16,54 | 1,47% | 2,00 |
| 20.01.2026 | 15,82 | 16,30 | 15,82 | 16,30 | 3,03% | - |
| 19.01.2026 | 15,48 | 15,82 | 15,48 | 15,82 | 2,20% | - |
| 16.01.2026 | 15,74 | 15,74 | 15,48 | 15,48 | -1,65% | - |
| 15.01.2026 | 15,68 | 15,74 | 15,68 | 15,74 | 0,38% | - |
| 14.01.2026 | 15,66 | 16,04 | 15,66 | 15,68 | 0,13% | 92,00 |
| 13.01.2026 | 15,56 | 15,66 | 15,56 | 15,66 | 0,64% | - |
| 12.01.2026 | 15,68 | 15,68 | 15,56 | 15,56 | -0,77% | - |
| 09.01.2026 | 15,66 | 15,68 | 15,66 | 15,68 | 0,13% | - |
| 08.01.2026 | 15,90 | 15,90 | 15,66 | 15,66 | -1,51% | - |
| 07.01.2026 | 15,62 | 15,90 | 15,62 | 15,90 | 1,79% | - |
| 06.01.2026 | 15,56 | 15,62 | 15,56 | 15,62 | 0,39% | - |
| 05.01.2026 | 15,66 | 15,66 | 15,56 | 15,56 | -0,64% | - |
| 02.01.2026 | 15,86 | 15,86 | 15,66 | 15,66 | -1,39% | - |
| 30.12.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,00% | - |
| 29.12.2025 | 16,12 | 16,12 | 15,88 | 15,88 | -1,49% | - |
| 23.12.2025 | 16,30 | 16,30 | 16,12 | 16,12 | -1,10% | - |
| 22.12.2025 | 16,22 | 16,30 | 16,22 | 16,30 | 0,49% | - |
| 19.12.2025 | 16,30 | 16,30 | 16,22 | 16,22 | -0,49% | - |
| 18.12.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 17.12.2025 | 16,16 | 16,20 | 16,16 | 16,20 | 0,25% | - |
| 16.12.2025 | 16,48 | 16,48 | 16,16 | 16,16 | -1,94% | - |
| 15.12.2025 | 16,40 | 16,48 | 16,40 | 16,48 | 0,49% | - |
| 12.12.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 11.12.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
| 10.12.2025 | 16,82 | 16,82 | 16,60 | 16,60 | -1,31% | - |
| 09.12.2025 | 16,64 | 16,82 | 16,64 | 16,82 | 1,08% | - |
| 08.12.2025 | 16,84 | 16,84 | 16,64 | 16,64 | -1,19% | - |
| 05.12.2025 | 17,02 | 17,02 | 16,84 | 16,84 | -1,98% | - |
| 04.12.2025 | 16,64 | 17,18 | 16,64 | 17,18 | 3,25% | 20,00 |
| 03.12.2025 | 16,50 | 16,64 | 16,50 | 16,64 | 0,85% | - |
| 02.12.2025 | 16,54 | 16,54 | 16,50 | 16,50 | -0,24% | - |
| 01.12.2025 | 16,64 | 16,64 | 16,54 | 16,54 | -0,60% | - |
| 28.11.2025 | 16,80 | 16,80 | 16,64 | 16,64 | -0,95% | - |
| 27.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.11.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 24.11.2025 | 16,30 | 16,76 | 16,30 | 16,70 | 2,45% | 2,00 |
| 21.11.2025 | 15,58 | 16,30 | 15,58 | 16,30 | 4,62% | - |
| 20.11.2025 | 15,34 | 15,58 | 15,34 | 15,58 | 1,56% | - |
| 19.11.2025 | 15,00 | 15,34 | 15,00 | 15,34 | 2,27% | - |
| 18.11.2025 | 14,72 | 15,00 | 14,72 | 15,00 | 1,90% | - |
| 17.11.2025 | 15,12 | 15,12 | 14,72 | 14,72 | -2,65% | - |
| 14.11.2025 | 15,42 | 15,42 | 15,12 | 15,12 | -1,95% | - |
| 13.11.2025 | 14,76 | 15,42 | 14,76 | 15,42 | 4,47% | - |
| 12.11.2025 | 17,78 | 17,78 | 14,76 | 14,76 | -16,99% | - |
| 11.11.2025 | 17,60 | 17,90 | 17,60 | 17,78 | 1,02% | 40,00 |
| 10.11.2025 | 17,14 | 17,60 | 17,14 | 17,60 | 2,68% | - |
| 07.11.2025 | 16,80 | 17,14 | 16,80 | 17,14 | 2,02% | - |
| 06.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,47% | - |
| 04.11.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |