3,060€
4,26%
Echtzeit-Aktienkurs Ascopiave s.p.a.
Bid:
Ask:
Aktienkurse zur Ascopiave s.p.a. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,93 | 3,09 | 2,93 | 3,08 | 2,33% | - |
| 10.04.2025 | 2,89 | 3,06 | 2,89 | 3,01 | -0,27% | - |
| 09.04.2025 | 2,94 | 3,02 | 2,94 | 3,01 | -0,33% | - |
| 08.04.2025 | 2,93 | 3,03 | 2,93 | 3,02 | 2,54% | - |
| 07.04.2025 | 2,90 | 3,09 | 2,86 | 2,95 | -1,01% | - |
| 04.04.2025 | 3,00 | 3,15 | 2,93 | 2,98 | -3,94% | - |
| 03.04.2025 | 2,97 | 3,12 | 2,97 | 3,10 | 1,37% | - |
| 02.04.2025 | 3,06 | 3,07 | 3,03 | 3,06 | -0,16% | - |
| 01.04.2025 | 3,05 | 3,08 | 3,05 | 3,06 | 0,49% | - |
| 31.03.2025 | 2,94 | 3,06 | 2,94 | 3,05 | 0,76% | - |
| 28.03.2025 | 2,89 | 3,03 | 2,89 | 3,03 | 1,92% | - |
| 27.03.2025 | 2,95 | 2,97 | 2,93 | 2,97 | 0,68% | - |
| 26.03.2025 | 2,87 | 2,97 | 2,87 | 2,95 | -0,07% | - |
| 25.03.2025 | 2,87 | 2,97 | 2,87 | 2,95 | 0,07% | - |
| 24.03.2025 | 2,89 | 2,97 | 2,89 | 2,95 | -0,57% | - |
| 21.03.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 0,51% | - |
| 20.03.2025 | 2,88 | 2,98 | 2,88 | 2,95 | -0,10% | - |
| 19.03.2025 | 2,84 | 2,96 | 2,84 | 2,95 | 1,03% | - |
| 18.03.2025 | 2,85 | 2,95 | 2,85 | 2,92 | -0,14% | - |
| 17.03.2025 | 2,92 | 2,95 | 2,91 | 2,93 | 0,24% | - |
| 14.03.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 0,86% | - |
| 13.03.2025 | 2,80 | 2,93 | 2,80 | 2,90 | 0,87% | - |
| 12.03.2025 | 2,83 | 2,95 | 2,83 | 2,87 | -1,20% | - |
| 11.03.2025 | 2,88 | 2,92 | 2,87 | 2,91 | 1,04% | - |
| 10.03.2025 | 2,77 | 2,89 | 2,77 | 2,88 | 0,95% | - |
| 07.03.2025 | 2,73 | 2,86 | 2,73 | 2,85 | 1,61% | - |
| 06.03.2025 | 2,76 | 2,84 | 2,76 | 2,80 | -1,41% | - |
| 05.03.2025 | 2,88 | 2,90 | 2,82 | 2,84 | -1,11% | - |
| 04.03.2025 | 2,86 | 2,95 | 2,86 | 2,88 | -2,21% | - |
| 03.03.2025 | 2,87 | 2,96 | 2,87 | 2,94 | -0,17% | - |
| 28.02.2025 | 2,93 | 2,96 | 2,93 | 2,95 | 0,58% | - |
| 27.02.2025 | 2,87 | 2,97 | 2,87 | 2,93 | -0,81% | - |
| 26.02.2025 | 2,86 | 2,97 | 2,86 | 2,95 | 0,31% | - |
| 25.02.2025 | 2,87 | 2,98 | 2,87 | 2,94 | -0,07% | - |
| 24.02.2025 | 2,93 | 2,98 | 2,93 | 2,95 | 0,41% | - |
| 21.02.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 1,21% | - |
| 20.02.2025 | 2,79 | 2,93 | 2,79 | 2,90 | 1,15% | - |
| 19.02.2025 | 2,73 | 2,88 | 2,73 | 2,87 | 2,39% | - |
| 18.02.2025 | 2,73 | 2,81 | 2,73 | 2,80 | -0,25% | - |
| 17.02.2025 | 2,73 | 2,81 | 2,73 | 2,81 | -0,11% | - |
| 14.02.2025 | 2,73 | 2,81 | 2,73 | 2,81 | 0,18% | - |
| 13.02.2025 | 2,73 | 2,82 | 2,73 | 2,80 | -0,07% | - |
| 12.02.2025 | 2,73 | 2,82 | 2,73 | 2,81 | -0,18% | - |
| 11.02.2025 | 2,76 | 2,85 | 2,76 | 2,81 | -0,99% | - |
| 10.02.2025 | 2,84 | 2,86 | 2,83 | 2,84 | 0,00% | - |
| 07.02.2025 | 2,76 | 2,86 | 2,76 | 2,84 | -0,07% | - |
| 06.02.2025 | 2,74 | 2,86 | 2,74 | 2,84 | 0,46% | - |
| 05.02.2025 | 2,76 | 2,85 | 2,76 | 2,83 | -0,46% | - |
| 04.02.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | - |
| 03.02.2025 | 2,79 | 2,83 | 2,77 | 2,80 | 0,54% | - |
| 31.01.2025 | 2,71 | 2,79 | 2,71 | 2,79 | 0,18% | - |
| 30.01.2025 | 2,66 | 2,79 | 2,66 | 2,78 | 1,65% | - |
| 29.01.2025 | 2,79 | 2,80 | 2,73 | 2,74 | -1,90% | - |
| 28.01.2025 | 2,81 | 2,83 | 2,78 | 2,79 | -0,61% | - |
| 27.01.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 0,18% | - |
| 24.01.2025 | 2,72 | 2,81 | 2,72 | 2,80 | 0,18% | - |
| 23.01.2025 | 2,72 | 2,81 | 2,72 | 2,80 | 0,18% | - |
| 22.01.2025 | 2,72 | 2,80 | 2,72 | 2,79 | 0,00% | - |
| 21.01.2025 | 2,78 | 2,79 | 2,77 | 2,79 | 0,54% | - |
| 20.01.2025 | 2,69 | 2,78 | 2,69 | 2,78 | 0,36% | - |
| 17.01.2025 | 2,66 | 2,77 | 2,66 | 2,77 | 1,28% | - |
| 16.01.2025 | 2,71 | 2,74 | 2,71 | 2,73 | 0,74% | - |
| 15.01.2025 | 2,63 | 2,73 | 2,63 | 2,71 | 0,30% | - |
| 14.01.2025 | 2,71 | 2,71 | 2,69 | 2,70 | -0,11% | - |
| 13.01.2025 | 2,63 | 2,72 | 2,63 | 2,71 | 0,00% | - |
| 10.01.2025 | 2,75 | 2,76 | 2,71 | 2,71 | -1,64% | - |
| 09.01.2025 | 2,66 | 2,76 | 2,66 | 2,75 | 0,73% | - |
| 08.01.2025 | 2,63 | 2,74 | 2,63 | 2,73 | 0,92% | - |
| 07.01.2025 | 2,65 | 2,73 | 2,65 | 2,71 | -0,84% | - |
| 06.01.2025 | 2,67 | 2,75 | 2,67 | 2,73 | -0,62% | - |
| 03.01.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,11% | - |
| 02.01.2025 | 2,74 | 2,76 | 2,73 | 2,75 | -0,54% | - |
| 30.12.2024 | 2,74 | 2,77 | 2,74 | 2,76 | 0,66% | - |
| 27.12.2024 | 2,73 | 2,76 | 2,71 | 2,75 | 0,26% | - |
| 23.12.2024 | 2,69 | 2,76 | 2,68 | 2,74 | 2,05% | - |
| 20.12.2024 | 2,62 | 2,69 | 2,62 | 2,68 | 1,82% | - |
| 19.12.2024 | 2,52 | 2,64 | 2,52 | 2,64 | 1,93% | - |
| 18.12.2024 | 2,64 | 2,67 | 2,59 | 2,59 | -2,08% | - |
| 17.12.2024 | 2,59 | 2,68 | 2,59 | 2,64 | -1,05% | - |
| 16.12.2024 | 2,66 | 2,69 | 2,64 | 2,67 | 0,30% | - |
| 13.12.2024 | 2,65 | 2,68 | 2,65 | 2,66 | 0,45% | - |
| 12.12.2024 | 2,69 | 2,70 | 2,56 | 2,65 | -1,67% | - |
| 11.12.2024 | 2,64 | 2,72 | 2,64 | 2,69 | -0,74% | - |
| 10.12.2024 | 2,73 | 2,74 | 2,71 | 2,71 | -0,73% | - |
| 09.12.2024 | 2,74 | 2,76 | 2,72 | 2,73 | -0,44% | - |
| 06.12.2024 | 2,75 | 2,77 | 2,74 | 2,75 | 0,00% | - |
| 05.12.2024 | 2,75 | 2,77 | 2,73 | 2,75 | -0,29% | - |
| 04.12.2024 | 2,78 | 2,78 | 2,75 | 2,75 | -0,90% | - |
| 03.12.2024 | 2,79 | 2,79 | 2,76 | 2,78 | -0,54% | - |
| 02.12.2024 | 2,77 | 2,81 | 2,77 | 2,79 | 0,40% | - |
| 29.11.2024 | 2,81 | 2,83 | 2,75 | 2,78 | -1,17% | - |
| 28.11.2024 | 2,80 | 2,82 | 2,78 | 2,82 | 0,79% | - |
| 27.11.2024 | 2,78 | 2,79 | 2,76 | 2,79 | 0,54% | - |
| 26.11.2024 | 2,85 | 2,85 | 2,77 | 2,78 | -2,63% | - |
| 25.11.2024 | 2,84 | 2,86 | 2,80 | 2,85 | 0,71% | - |
| 22.11.2024 | 2,78 | 2,84 | 2,78 | 2,83 | 1,80% | - |
| 21.11.2024 | 2,76 | 2,78 | 2,72 | 2,78 | 1,09% | - |
| 20.11.2024 | 2,73 | 2,76 | 2,69 | 2,75 | 1,66% | - |
| 19.11.2024 | 2,74 | 2,79 | 2,70 | 2,71 | -0,91% | - |
| 18.11.2024 | 2,74 | 2,74 | 2,71 | 2,73 | 0,11% | - |