2,364€
-0,51%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,31% | - |
| 03.07.2025 | 2,34 | 2,57 | 2,34 | 2,55 | -0,97% | - |
| 02.07.2025 | 2,64 | 2,64 | 2,57 | 2,57 | -2,17% | - |
| 01.07.2025 | 2,63 | 2,66 | 2,61 | 2,63 | 0,73% | - |
| 30.06.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,58% | - |
| 27.06.2025 | 2,35 | 2,60 | 2,35 | 2,60 | 0,23% | - |
| 26.06.2025 | 2,35 | 2,61 | 2,35 | 2,59 | 0,12% | - |
| 25.06.2025 | 2,36 | 2,61 | 2,36 | 2,59 | -0,39% | - |
| 24.06.2025 | 2,35 | 2,61 | 2,35 | 2,60 | 0,23% | - |
| 23.06.2025 | 2,44 | 2,68 | 2,44 | 2,59 | -3,47% | - |
| 20.06.2025 | 2,68 | 2,70 | 2,67 | 2,68 | 0,26% | - |
| 19.06.2025 | 2,45 | 2,70 | 2,45 | 2,68 | -0,82% | - |
| 18.06.2025 | 2,46 | 2,72 | 2,46 | 2,70 | -0,44% | - |
| 17.06.2025 | 2,50 | 2,75 | 2,50 | 2,71 | -1,56% | - |
| 16.06.2025 | 2,77 | 2,78 | 2,74 | 2,75 | -0,54% | - |
| 13.06.2025 | 2,75 | 2,78 | 2,71 | 2,77 | 0,73% | - |
| 12.06.2025 | 2,47 | 2,76 | 2,47 | 2,75 | 1,18% | 1.000,00 |
| 11.06.2025 | 2,45 | 2,72 | 2,45 | 2,72 | 0,97% | - |
| 10.06.2025 | 2,43 | 2,69 | 2,43 | 2,69 | 0,79% | - |
| 09.06.2025 | 2,68 | 2,69 | 2,66 | 2,67 | -0,48% | - |
| 06.06.2025 | 2,45 | 2,70 | 2,45 | 2,68 | -0,41% | - |
| 05.06.2025 | 2,47 | 2,73 | 2,47 | 2,69 | -0,74% | - |
| 04.06.2025 | 2,73 | 2,74 | 2,70 | 2,71 | -0,59% | - |
| 03.06.2025 | 2,74 | 2,77 | 2,73 | 2,73 | -0,51% | - |
| 02.06.2025 | 2,47 | 2,76 | 2,47 | 2,74 | 0,92% | - |
| 30.05.2025 | 2,43 | 2,73 | 2,43 | 2,72 | 1,53% | - |
| 29.05.2025 | 2,69 | 2,70 | 2,66 | 2,68 | -0,52% | - |
| 28.05.2025 | 2,43 | 2,70 | 2,43 | 2,69 | 0,52% | - |
| 27.05.2025 | 2,43 | 2,68 | 2,43 | 2,68 | 0,11% | - |
| 26.05.2025 | 2,41 | 2,69 | 2,41 | 2,67 | 0,98% | - |
| 23.05.2025 | 2,39 | 2,68 | 2,39 | 2,65 | 0,53% | - |
| 22.05.2025 | 2,38 | 2,64 | 2,38 | 2,63 | 0,69% | - |
| 21.05.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 1,08% | - |
| 20.05.2025 | 2,55 | 2,59 | 2,53 | 2,59 | 1,65% | - |
| 19.05.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 2,29% | 240,00 |
| 16.05.2025 | 2,45 | 2,52 | 2,43 | 2,49 | 1,67% | - |
| 15.05.2025 | 2,42 | 2,47 | 2,41 | 2,45 | 1,37% | - |
| 14.05.2025 | 2,41 | 2,44 | 2,39 | 2,42 | 0,25% | - |
| 13.05.2025 | 2,43 | 2,44 | 2,41 | 2,41 | -0,74% | - |
| 12.05.2025 | 2,49 | 2,50 | 2,41 | 2,43 | -2,33% | - |
| 09.05.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -0,56% | - |
| 08.05.2025 | 2,54 | 2,54 | 2,48 | 2,50 | -1,69% | - |
| 07.05.2025 | 2,36 | 2,55 | 2,36 | 2,54 | 0,20% | - |
| 06.05.2025 | 2,53 | 2,56 | 2,52 | 2,54 | 0,24% | - |
| 05.05.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,72% | - |
| 02.05.2025 | 2,51 | 2,52 | 2,47 | 2,51 | 0,48% | - |
| 30.04.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 1,21% | - |
| 29.04.2025 | 2,46 | 2,49 | 2,45 | 2,47 | 0,53% | - |
| 28.04.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,19% | - |
| 25.04.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 0,58% | - |
| 24.04.2025 | 2,42 | 2,45 | 2,40 | 2,42 | -0,21% | - |
| 23.04.2025 | 2,43 | 2,44 | 2,39 | 2,42 | -0,08% | - |
| 22.04.2025 | 2,41 | 2,44 | 2,39 | 2,42 | 0,33% | - |
| 17.04.2025 | 2,38 | 2,43 | 2,35 | 2,41 | 1,73% | - |
| 16.04.2025 | 2,34 | 2,39 | 2,34 | 2,37 | 1,15% | - |
| 15.04.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 2,31% | - |
| 14.04.2025 | 2,29 | 2,30 | 2,27 | 2,29 | 0,35% | - |
| 11.04.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,51% | - |
| 10.04.2025 | 2,24 | 2,32 | 2,22 | 2,25 | 2,79% | - |
| 09.04.2025 | 2,18 | 2,27 | 2,16 | 2,19 | -1,17% | - |
| 08.04.2025 | 1,98 | 2,38 | 1,98 | 2,22 | 1,56% | - |
| 07.04.2025 | 1,98 | 2,25 | 1,98 | 2,18 | -6,59% | - |
| 04.04.2025 | 2,43 | 2,44 | 2,33 | 2,34 | -3,91% | - |
| 03.04.2025 | 2,36 | 2,44 | 2,36 | 2,43 | 3,01% | - |
| 02.04.2025 | 2,37 | 2,38 | 2,35 | 2,36 | -0,25% | - |
| 01.04.2025 | 2,35 | 2,38 | 2,34 | 2,37 | 0,55% | - |
| 31.03.2025 | 2,37 | 2,39 | 2,35 | 2,35 | -0,88% | - |
| 28.03.2025 | 2,11 | 2,38 | 2,11 | 2,37 | 2,15% | - |
| 27.03.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,35% | - |
| 26.03.2025 | 2,08 | 2,33 | 2,08 | 2,32 | 10,29% | - |
| 25.03.2025 | 2,04 | 2,29 | 2,04 | 2,10 | -6,42% | - |
| 24.03.2025 | 2,02 | 2,26 | 2,02 | 2,24 | 0,90% | - |
| 21.03.2025 | 2,01 | 2,24 | 2,01 | 2,22 | 0,50% | - |
| 20.03.2025 | 2,23 | 2,24 | 2,20 | 2,21 | -0,58% | - |
| 19.03.2025 | 2,02 | 2,23 | 2,02 | 2,23 | 0,18% | - |
| 18.03.2025 | 2,01 | 2,23 | 2,01 | 2,22 | 0,63% | - |
| 17.03.2025 | 1,99 | 2,22 | 1,99 | 2,21 | 0,73% | - |
| 14.03.2025 | 1,98 | 2,19 | 1,98 | 2,19 | 0,78% | - |
| 13.03.2025 | 1,95 | 2,18 | 1,95 | 2,18 | 1,49% | - |
| 12.03.2025 | 1,94 | 2,16 | 1,94 | 2,14 | 0,56% | - |
| 11.03.2025 | 1,94 | 2,16 | 1,94 | 2,13 | -0,05% | - |
| 10.03.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 2,16% | - |
| 07.03.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 1,56% | - |
| 06.03.2025 | 2,01 | 2,15 | 2,01 | 2,06 | 2,19% | - |
| 05.03.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -4,15% | - |
| 04.03.2025 | 1,93 | 2,15 | 1,93 | 2,10 | -0,71% | - |
| 03.03.2025 | 1,93 | 2,13 | 1,93 | 2,11 | -0,42% | - |
| 28.02.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,71% | - |
| 27.02.2025 | 2,11 | 2,11 | 2,09 | 2,11 | 0,52% | - |
| 26.02.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 0,00% | - |
| 25.02.2025 | 2,10 | 2,11 | 2,09 | 2,10 | -0,24% | - |
| 24.02.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,24% | - |
| 21.02.2025 | 2,09 | 2,10 | 2,06 | 2,10 | 0,38% | - |
| 20.02.2025 | 2,09 | 2,10 | 2,06 | 2,09 | 0,00% | - |
| 19.02.2025 | 2,09 | 2,10 | 2,06 | 2,09 | 0,97% | - |
| 18.02.2025 | 2,00 | 2,10 | 2,00 | 2,07 | -1,52% | - |
| 17.02.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,10% | - |
| 14.02.2025 | 2,10 | 2,10 | 2,07 | 2,10 | -0,24% | - |
| 13.02.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | - |
| 12.02.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -0,43% | - |