3,340€
10,60%
Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,02 | 3,35 | 3,02 | 3,34 | 12,08% | - |
| 10.04.2025 | 2,73 | 3,11 | 2,73 | 2,98 | 5,86% | 220,00 |
| 09.04.2025 | 2,82 | 2,83 | 2,68 | 2,82 | -0,35% | - |
| 08.04.2025 | 2,73 | 2,89 | 2,73 | 2,83 | 3,67% | - |
| 07.04.2025 | 2,71 | 2,81 | 2,50 | 2,73 | 0,55% | - |
| 04.04.2025 | 2,82 | 2,82 | 2,66 | 2,71 | -3,90% | - |
| 03.04.2025 | 2,82 | 2,92 | 2,80 | 2,82 | -2,59% | - |
| 02.04.2025 | 2,85 | 2,94 | 2,85 | 2,90 | -1,36% | - |
| 01.04.2025 | 2,89 | 2,94 | 2,88 | 2,94 | 1,38% | - |
| 31.03.2025 | 2,93 | 2,94 | 2,88 | 2,90 | -1,19% | - |
| 28.03.2025 | 2,92 | 2,97 | 2,90 | 2,93 | 0,51% | - |
| 27.03.2025 | 2,84 | 2,93 | 2,84 | 2,92 | 0,00% | - |
| 26.03.2025 | 2,84 | 2,93 | 2,84 | 2,92 | 0,17% | - |
| 25.03.2025 | 2,84 | 2,93 | 2,84 | 2,91 | -0,17% | - |
| 24.03.2025 | 2,89 | 2,93 | 2,87 | 2,92 | 0,87% | - |
| 21.03.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -1,37% | - |
| 20.03.2025 | 2,95 | 2,98 | 2,89 | 2,93 | -0,34% | - |
| 19.03.2025 | 2,81 | 2,95 | 2,81 | 2,94 | 1,38% | - |
| 18.03.2025 | 2,92 | 2,93 | 2,89 | 2,90 | -0,68% | - |
| 17.03.2025 | 2,95 | 2,98 | 2,89 | 2,92 | -1,02% | - |
| 14.03.2025 | 2,79 | 3,04 | 2,79 | 2,95 | 2,79% | - |
| 13.03.2025 | 2,71 | 2,90 | 2,71 | 2,87 | 3,24% | - |
| 12.03.2025 | 2,76 | 2,79 | 2,73 | 2,78 | 0,72% | - |
| 11.03.2025 | 2,72 | 2,82 | 2,72 | 2,76 | -1,08% | - |
| 10.03.2025 | 2,77 | 2,91 | 2,74 | 2,79 | 0,72% | - |
| 07.03.2025 | 2,68 | 2,79 | 2,67 | 2,77 | 2,97% | - |
| 06.03.2025 | 2,77 | 2,77 | 2,65 | 2,69 | -3,06% | - |
| 05.03.2025 | 2,73 | 2,80 | 2,73 | 2,78 | 1,83% | - |
| 04.03.2025 | 2,83 | 2,87 | 2,71 | 2,73 | -3,71% | - |
| 03.03.2025 | 2,83 | 2,87 | 2,80 | 2,83 | 0,18% | - |
| 28.02.2025 | 2,81 | 2,88 | 2,81 | 2,83 | -1,74% | - |
| 27.02.2025 | 2,82 | 2,88 | 2,81 | 2,88 | 2,13% | - |
| 26.02.2025 | 2,81 | 2,84 | 2,80 | 2,82 | 0,36% | - |
| 25.02.2025 | 2,86 | 2,88 | 2,79 | 2,81 | -1,92% | - |
| 24.02.2025 | 2,82 | 2,90 | 2,82 | 2,86 | -1,21% | - |
| 21.02.2025 | 2,85 | 2,93 | 2,85 | 2,90 | -0,86% | - |
| 20.02.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -1,02% | - |
| 19.02.2025 | 2,97 | 2,99 | 2,94 | 2,95 | -0,51% | - |
| 18.02.2025 | 2,99 | 3,01 | 2,95 | 2,97 | -0,84% | - |
| 17.02.2025 | 2,98 | 3,01 | 2,97 | 2,99 | 0,34% | - |
| 14.02.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -0,83% | - |
| 13.02.2025 | 3,00 | 3,07 | 2,99 | 3,01 | 0,33% | - |
| 12.02.2025 | 2,96 | 3,04 | 2,96 | 3,00 | -1,48% | - |
| 11.02.2025 | 3,04 | 3,14 | 3,02 | 3,04 | 0,00% | - |
| 10.02.2025 | 2,85 | 3,08 | 2,85 | 3,04 | 4,11% | - |
| 07.02.2025 | 2,85 | 2,97 | 2,85 | 2,92 | 0,00% | - |
| 06.02.2025 | 2,91 | 2,94 | 2,89 | 2,92 | 0,34% | - |
| 05.02.2025 | 2,93 | 2,97 | 2,88 | 2,91 | -0,68% | - |
| 04.02.2025 | 3,09 | 3,09 | 2,93 | 2,93 | -5,18% | - |
| 03.02.2025 | 2,94 | 3,16 | 2,87 | 3,09 | 5,28% | - |
| 31.01.2025 | 2,94 | 2,95 | 2,91 | 2,94 | 0,00% | - |
| 30.01.2025 | 2,95 | 2,95 | 2,88 | 2,94 | -0,34% | - |
| 29.01.2025 | 2,84 | 2,96 | 2,84 | 2,95 | 0,68% | - |
| 28.01.2025 | 2,79 | 2,94 | 2,79 | 2,93 | 2,45% | - |
| 27.01.2025 | 2,84 | 2,93 | 2,83 | 2,86 | 0,71% | - |
| 24.01.2025 | 2,86 | 2,96 | 2,81 | 2,84 | -3,24% | - |
| 23.01.2025 | 2,91 | 3,03 | 2,87 | 2,93 | -1,68% | - |
| 22.01.2025 | 2,96 | 3,07 | 2,96 | 2,98 | -1,81% | - |
| 21.01.2025 | 3,04 | 3,05 | 3,00 | 3,04 | 0,00% | - |
| 20.01.2025 | 3,01 | 3,09 | 2,99 | 3,04 | -1,78% | - |
| 17.01.2025 | 3,11 | 3,20 | 3,03 | 3,09 | -3,13% | - |
| 16.01.2025 | 3,11 | 3,23 | 3,11 | 3,19 | 0,00% | - |
| 15.01.2025 | 3,16 | 3,26 | 3,16 | 3,19 | -1,54% | - |
| 14.01.2025 | 3,20 | 3,32 | 3,20 | 3,24 | -1,07% | - |
| 13.01.2025 | 3,23 | 3,40 | 3,23 | 3,28 | 1,39% | - |
| 10.01.2025 | 3,23 | 3,28 | 3,18 | 3,23 | 0,00% | - |
| 09.01.2025 | 3,20 | 3,38 | 3,16 | 3,23 | 1,10% | - |
| 08.01.2025 | 3,39 | 3,40 | 3,07 | 3,20 | -5,61% | - |
| 07.01.2025 | 3,53 | 3,55 | 3,33 | 3,39 | -4,11% | - |
| 06.01.2025 | 3,54 | 3,66 | 3,51 | 3,53 | -0,14% | - |
| 03.01.2025 | 3,47 | 3,73 | 3,43 | 3,54 | 2,02% | - |
| 02.01.2025 | 3,37 | 3,69 | 3,24 | 3,47 | 18,06% | 550,00 |
| 30.12.2024 | 2,67 | 3,06 | 2,67 | 2,94 | 10,13% | - |
| 27.12.2024 | 2,55 | 2,85 | 2,55 | 2,67 | 4,51% | - |
| 23.12.2024 | 2,40 | 2,58 | 2,40 | 2,55 | 3,66% | - |
| 20.12.2024 | 2,43 | 2,49 | 2,43 | 2,46 | -1,20% | - |
| 19.12.2024 | 2,45 | 2,51 | 2,45 | 2,49 | -0,80% | - |
| 18.12.2024 | 2,45 | 2,52 | 2,45 | 2,51 | -0,20% | - |
| 17.12.2024 | 2,46 | 2,56 | 2,46 | 2,52 | -0,59% | - |
| 16.12.2024 | 2,53 | 2,57 | 2,51 | 2,53 | 0,20% | - |
| 13.12.2024 | 2,45 | 2,53 | 2,45 | 2,53 | 0,40% | - |
| 12.12.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 11.12.2024 | 2,44 | 2,51 | 2,44 | 2,50 | 2,25% | - |
| 10.12.2024 | 2,43 | 2,46 | 2,43 | 2,44 | 0,41% | - |
| 09.12.2024 | 2,40 | 2,46 | 2,40 | 2,43 | -1,02% | - |
| 06.12.2024 | 2,38 | 2,46 | 2,38 | 2,46 | 0,82% | - |
| 05.12.2024 | 2,45 | 2,45 | 2,43 | 2,44 | -0,41% | - |
| 04.12.2024 | 2,40 | 2,46 | 2,40 | 2,45 | -0,41% | - |
| 03.12.2024 | 2,40 | 2,46 | 2,40 | 2,46 | -0,20% | - |
| 02.12.2024 | 2,44 | 2,47 | 2,43 | 2,46 | 1,03% | - |
| 29.11.2024 | 2,36 | 2,44 | 2,36 | 2,44 | 0,62% | - |
| 28.11.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,62% | - |
| 27.11.2024 | 2,38 | 2,46 | 2,38 | 2,44 | -0,20% | - |
| 26.11.2024 | 2,40 | 2,46 | 2,40 | 2,44 | -0,61% | - |
| 25.11.2024 | 2,40 | 2,48 | 2,40 | 2,46 | 2,51% | - |
| 22.11.2024 | 2,33 | 2,41 | 2,33 | 2,40 | 0,42% | - |
| 21.11.2024 | 2,32 | 2,39 | 2,32 | 2,39 | 0,21% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.11.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -0,21% | - |
| 18.11.2024 | 2,38 | 2,39 | 2,38 | 2,39 | 0,42% | - |