2,608€
2,52%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,53 | 2,61 | 2,53 | 2,61 | 2,15% | - |
| 29.04.2026 | 2,64 | 2,64 | 2,55 | 2,55 | -2,85% | - |
| 28.04.2026 | 2,62 | 2,67 | 2,61 | 2,63 | 0,38% | - |
| 27.04.2026 | 2,61 | 2,64 | 2,58 | 2,62 | 0,15% | - |
| 24.04.2026 | 2,58 | 2,62 | 2,57 | 2,61 | 1,59% | 68.565,00 |
| 23.04.2026 | 2,56 | 2,60 | 2,55 | 2,57 | -0,04% | - |
| 22.04.2026 | 2,58 | 2,61 | 2,56 | 2,57 | 0,70% | - |
| 21.04.2026 | 2,59 | 2,60 | 2,55 | 2,56 | -1,24% | - |
| 20.04.2026 | 2,55 | 2,60 | 2,55 | 2,59 | 0,78% | - |
| 17.04.2026 | 2,59 | 2,64 | 2,55 | 2,57 | -0,16% | - |
| 16.04.2026 | 2,57 | 2,61 | 2,57 | 2,57 | 0,39% | - |
| 15.04.2026 | 2,62 | 2,64 | 2,54 | 2,56 | -2,66% | - |
| 14.04.2026 | 2,62 | 2,67 | 2,61 | 2,63 | 0,23% | - |
| 13.04.2026 | 2,58 | 2,63 | 2,58 | 2,63 | 1,08% | - |
| 10.04.2026 | 2,63 | 2,64 | 2,60 | 2,60 | -1,29% | - |
| 09.04.2026 | 2,58 | 2,64 | 2,57 | 2,63 | 1,62% | - |
| 08.04.2026 | 2,69 | 2,69 | 2,48 | 2,59 | 0,19% | - |
| 07.04.2026 | 2,54 | 2,60 | 2,53 | 2,59 | 1,77% | 4.098,00 |
| 02.04.2026 | 2,43 | 2,55 | 2,43 | 2,54 | 2,05% | - |
| 01.04.2026 | 2,48 | 2,52 | 2,48 | 2,49 | 0,53% | - |
| 31.03.2026 | 2,45 | 2,48 | 2,44 | 2,48 | 2,15% | - |
| 30.03.2026 | 2,39 | 2,46 | 2,39 | 2,42 | 1,25% | - |
| 27.03.2026 | 2,44 | 2,45 | 2,39 | 2,39 | -1,60% | - |
| 26.03.2026 | 2,43 | 2,46 | 2,41 | 2,43 | 0,00% | - |
| 25.03.2026 | 2,41 | 2,46 | 2,40 | 2,43 | 1,12% | - |
| 24.03.2026 | 2,44 | 2,46 | 2,36 | 2,41 | -2,12% | - |
| 23.03.2026 | 2,41 | 2,51 | 2,37 | 2,46 | 0,61% | 20.400,00 |
| 20.03.2026 | 2,53 | 2,55 | 2,44 | 2,44 | -3,55% | 21.600,00 |
| 19.03.2026 | 2,54 | 2,55 | 2,51 | 2,53 | -0,31% | - |
| 18.03.2026 | 2,68 | 2,68 | 2,53 | 2,54 | -4,40% | - |
| 17.03.2026 | 2,59 | 2,67 | 2,58 | 2,66 | 2,07% | 18.500,00 |
| 16.03.2026 | 2,57 | 2,61 | 2,55 | 2,60 | 2,24% | - |
| 13.03.2026 | 2,55 | 2,57 | 2,51 | 2,55 | -0,08% | - |
| 12.03.2026 | 2,55 | 2,58 | 2,52 | 2,55 | -0,82% | - |
| 11.03.2026 | 2,61 | 2,61 | 2,56 | 2,57 | -1,27% | - |
| 10.03.2026 | 2,62 | 2,65 | 2,60 | 2,60 | -0,34% | - |
| 09.03.2026 | 2,59 | 2,64 | 2,53 | 2,61 | -1,88% | 147.000,00 |
| 06.03.2026 | 2,64 | 2,67 | 2,60 | 2,66 | 1,18% | - |
| 05.03.2026 | 2,66 | 2,68 | 2,61 | 2,63 | -1,16% | - |
| 04.03.2026 | 2,64 | 2,71 | 2,45 | 2,66 | 0,00% | - |
| 03.03.2026 | 2,81 | 2,81 | 2,61 | 2,66 | -6,10% | 74.750,00 |
| 02.03.2026 | 2,78 | 2,85 | 2,78 | 2,84 | 0,14% | - |
| 27.02.2026 | 2,77 | 2,86 | 2,77 | 2,83 | 2,65% | 7.800,00 |
| 26.02.2026 | 2,68 | 2,79 | 2,68 | 2,76 | 2,53% | - |
| 25.02.2026 | 2,72 | 2,73 | 2,69 | 2,69 | -1,07% | 26.000,00 |
| 24.02.2026 | 2,76 | 2,79 | 2,71 | 2,72 | -1,38% | 200.000,00 |
| 23.02.2026 | 2,79 | 2,81 | 2,75 | 2,76 | 0,07% | - |
| 20.02.2026 | 2,77 | 2,80 | 2,74 | 2,76 | -0,61% | - |
| 19.02.2026 | 2,81 | 2,82 | 2,69 | 2,77 | -1,39% | 8.000,00 |
| 18.02.2026 | 2,79 | 2,83 | 2,78 | 2,81 | 0,90% | - |
| 17.02.2026 | 2,76 | 2,83 | 2,76 | 2,79 | 0,40% | 43.000,00 |
| 16.02.2026 | 2,75 | 2,86 | 2,73 | 2,78 | 0,87% | 9.000,00 |
| 13.02.2026 | 2,77 | 2,80 | 2,72 | 2,75 | -0,18% | 10.550,00 |
| 12.02.2026 | 2,86 | 2,87 | 2,62 | 2,76 | -3,16% | 24.950,00 |
| 11.02.2026 | 2,79 | 2,86 | 2,78 | 2,85 | 2,19% | - |
| 10.02.2026 | 2,80 | 2,81 | 2,76 | 2,79 | -0,50% | - |
| 09.02.2026 | 2,81 | 2,82 | 2,75 | 2,80 | -0,18% | 145.000,00 |
| 06.02.2026 | 2,73 | 2,81 | 2,72 | 2,80 | 2,97% | 29.000,00 |
| 05.02.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -1,66% | - |
| 04.02.2026 | 2,76 | 2,78 | 2,76 | 2,77 | 0,98% | - |
| 03.02.2026 | 2,74 | 2,76 | 2,69 | 2,74 | 0,48% | - |
| 02.02.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 1,41% | 5.100,00 |
| 30.01.2026 | 2,68 | 2,72 | 2,68 | 2,69 | 0,07% | 98.000,00 |
| 29.01.2026 | 2,71 | 2,71 | 2,67 | 2,69 | -0,30% | - |
| 28.01.2026 | 2,69 | 2,70 | 2,65 | 2,70 | 1,24% | - |
| 27.01.2026 | 2,66 | 2,67 | 2,63 | 2,66 | 0,45% | - |
| 26.01.2026 | 2,65 | 2,67 | 2,65 | 2,65 | 0,45% | - |
| 23.01.2026 | 2,67 | 2,67 | 2,63 | 2,64 | -0,68% | - |
| 22.01.2026 | 2,68 | 2,70 | 2,64 | 2,66 | -0,56% | - |
| 21.01.2026 | 2,68 | 2,69 | 2,63 | 2,67 | -0,07% | - |
| 20.01.2026 | 2,72 | 2,74 | 2,67 | 2,68 | -2,05% | - |
| 19.01.2026 | 2,70 | 2,75 | 2,69 | 2,73 | -0,47% | - |
| 16.01.2026 | 2,73 | 2,75 | 2,72 | 2,74 | 0,62% | - |
| 15.01.2026 | 2,73 | 2,74 | 2,71 | 2,73 | 0,26% | - |
| 14.01.2026 | 2,67 | 2,72 | 2,66 | 2,72 | 2,03% | 6.500,00 |
| 13.01.2026 | 2,68 | 2,68 | 2,65 | 2,67 | -0,45% | - |
| 12.01.2026 | 2,67 | 2,68 | 2,65 | 2,68 | 0,75% | - |
| 09.01.2026 | 2,72 | 2,72 | 2,64 | 2,66 | -1,92% | - |
| 08.01.2026 | 2,71 | 2,72 | 2,68 | 2,71 | -0,26% | - |
| 07.01.2026 | 2,62 | 2,72 | 2,62 | 2,72 | 3,70% | - |
| 06.01.2026 | 2,58 | 2,63 | 2,56 | 2,62 | 2,10% | 41.000,00 |
| 05.01.2026 | 2,61 | 2,61 | 2,55 | 2,57 | -0,85% | 51.000,00 |
| 02.01.2026 | 2,56 | 2,63 | 2,55 | 2,59 | 11,94% | - |
| 30.12.2025 | 2,55 | 2,55 | 2,31 | 2,31 | -2,20% | - |
| 29.12.2025 | 2,65 | 2,65 | 2,36 | 2,36 | -6,41% | - |
| 23.12.2025 | 2,54 | 2,54 | 2,52 | 2,53 | 8,32% | - |
| 22.12.2025 | 2,53 | 2,53 | 2,33 | 2,33 | -7,72% | - |
| 19.12.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,84% | - |
| 18.12.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 7,37% | - |
| 17.12.2025 | 2,53 | 2,53 | 2,33 | 2,33 | -7,86% | - |
| 16.12.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 0,28% | - |
| 15.12.2025 | 2,53 | 2,54 | 2,51 | 2,53 | 1,24% | - |
| 12.12.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,44% | - |
| 11.12.2025 | 2,49 | 2,49 | 2,48 | 2,48 | -0,64% | - |
| 10.12.2025 | 2,53 | 2,53 | 2,49 | 2,50 | 8,98% | - |
| 09.12.2025 | 2,55 | 2,55 | 2,29 | 2,29 | -8,24% | - |
| 08.12.2025 | 2,53 | 2,56 | 2,40 | 2,50 | 8,51% | 2.000,00 |
| 05.12.2025 | 2,56 | 2,56 | 2,30 | 2,30 | -3,27% | - |
| 04.12.2025 | 2,61 | 2,61 | 2,38 | 2,38 | 0,68% | - |
| 03.12.2025 | 2,63 | 2,64 | 2,37 | 2,37 | -0,76% | - |