2,452€
1,41%
Echtzeit-Aktienkurs Iren S.p.A.
Bid:
Ask:
Aktienkurse zur Iren S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,42 | 2,46 | 2,40 | 2,45 | 1,24% | 27.300,00 |
| 05.11.2026 | 2,47 | 2,48 | 2,42 | 2,42 | -2,06% | - |
| 04.11.2026 | 2,39 | 2,48 | 2,39 | 2,47 | 3,52% | - |
| 03.11.2026 | 2,37 | 2,45 | 2,36 | 2,39 | -0,08% | - |
| 02.11.2026 | 2,46 | 2,46 | 2,39 | 2,39 | -2,41% | - |
| 30.10.2026 | 2,46 | 2,48 | 2,44 | 2,45 | -0,77% | 130,00 |
| 29.10.2026 | 2,47 | 2,48 | 2,45 | 2,47 | 0,08% | - |
| 28.10.2026 | 2,44 | 2,48 | 2,41 | 2,47 | 0,65% | 40.000,00 |
| 27.10.2026 | 2,36 | 2,46 | 2,36 | 2,45 | 3,33% | 19.500,00 |
| 26.10.2026 | 2,41 | 2,45 | 2,37 | 2,37 | -1,54% | 36.000,00 |
| 23.10.2026 | 2,43 | 2,43 | 2,40 | 2,41 | -0,66% | 230,00 |
| 22.10.2026 | 2,43 | 2,46 | 2,42 | 2,43 | -1,02% | 150,00 |
| 21.10.2026 | 2,45 | 2,47 | 2,43 | 2,45 | 0,16% | - |
| 20.10.2026 | 2,35 | 2,47 | 2,35 | 2,45 | 4,17% | - |
| 19.10.2026 | 2,41 | 2,42 | 2,35 | 2,35 | -2,09% | - |
| 16.10.2026 | 2,43 | 2,44 | 2,39 | 2,40 | -1,03% | 168.000,00 |
| 15.10.2026 | 2,41 | 2,48 | 2,41 | 2,42 | -0,16% | - |
| 14.10.2026 | 2,42 | 2,46 | 2,42 | 2,43 | 0,12% | - |
| 13.10.2026 | 2,40 | 2,45 | 2,39 | 2,42 | 1,00% | - |
| 12.10.2026 | 2,40 | 2,42 | 2,40 | 2,40 | 0,25% | - |
| 09.10.2026 | 2,43 | 2,45 | 2,38 | 2,39 | -0,95% | - |
| 08.10.2026 | 2,40 | 2,44 | 2,39 | 2,42 | 0,50% | - |
| 07.10.2026 | 2,40 | 2,42 | 2,39 | 2,41 | 0,21% | - |
| 06.10.2026 | 2,42 | 2,45 | 2,40 | 2,40 | -0,50% | 130,00 |
| 05.10.2026 | 2,39 | 2,43 | 2,38 | 2,41 | 0,46% | 90,00 |
| 02.10.2026 | 2,40 | 2,42 | 2,38 | 2,40 | 0,33% | - |
| 01.10.2026 | 2,44 | 2,44 | 2,39 | 2,39 | -1,89% | 37.200,00 |
| 30.09.2026 | 2,46 | 2,48 | 2,43 | 2,44 | -0,37% | - |
| 29.09.2026 | 2,46 | 2,48 | 2,44 | 2,45 | -0,57% | - |
| 28.09.2026 | 2,48 | 2,51 | 2,45 | 2,46 | -1,01% | - |
| 25.09.2026 | 2,50 | 2,52 | 2,47 | 2,49 | -0,08% | 1.240,00 |
| 24.09.2026 | 2,46 | 2,50 | 2,46 | 2,49 | 0,44% | 1.760,00 |
| 23.09.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,90% | - |
| 22.09.2026 | 2,54 | 2,54 | 2,49 | 2,53 | -0,43% | 21.000,00 |
| 21.09.2026 | 2,51 | 2,56 | 2,49 | 2,54 | 1,97% | - |
| 18.09.2026 | 2,50 | 2,52 | 2,48 | 2,49 | -0,52% | 38.000,00 |
| 17.09.2026 | 2,50 | 2,52 | 2,48 | 2,50 | 0,40% | - |
| 16.09.2026 | 2,42 | 2,51 | 2,41 | 2,49 | 3,79% | 150,00 |
| 15.09.2026 | 2,43 | 2,43 | 2,40 | 2,40 | -1,48% | 145,00 |
| 14.09.2026 | 2,45 | 2,57 | 2,43 | 2,44 | -0,85% | 31.000,00 |
| 11.09.2026 | 2,49 | 2,49 | 2,46 | 2,46 | -0,57% | 22.000,00 |
| 10.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -0,72% | 520,00 |
| 09.09.2026 | 2,48 | 2,53 | 2,47 | 2,49 | 0,36% | 640,00 |
| 08.09.2026 | 2,49 | 2,51 | 2,48 | 2,48 | -0,52% | - |
| 07.09.2026 | 2,51 | 2,51 | 2,47 | 2,49 | -0,64% | - |
| 04.09.2026 | 2,44 | 2,52 | 2,41 | 2,51 | 3,08% | - |
| 03.09.2026 | 2,40 | 2,44 | 2,39 | 2,43 | 1,21% | 360,00 |
| 02.09.2026 | 2,48 | 2,48 | 2,40 | 2,41 | -1,84% | 950,00 |
| 01.09.2026 | 2,47 | 2,48 | 2,42 | 2,45 | -0,45% | - |
| 31.08.2026 | 2,48 | 2,50 | 2,43 | 2,46 | -0,89% | 14.000,00 |
| 28.08.2026 | 2,46 | 2,49 | 2,46 | 2,48 | 1,06% | - |
| 27.08.2026 | 2,52 | 2,52 | 2,44 | 2,46 | -2,03% | - |
| 26.08.2026 | 2,53 | 2,54 | 2,50 | 2,51 | -0,24% | - |
| 25.08.2026 | 2,49 | 2,52 | 2,48 | 2,51 | 1,37% | - |
| 24.08.2026 | 2,48 | 2,49 | 2,47 | 2,48 | -0,08% | - |
| 21.08.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,32% | - |
| 20.08.2026 | 2,48 | 2,51 | 2,48 | 2,49 | 0,32% | 14.500,00 |
| 19.08.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -0,96% | 8.000,00 |
| 18.08.2026 | 2,49 | 2,53 | 2,48 | 2,51 | 0,72% | - |
| 17.08.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -1,07% | - |
| 14.08.2026 | 2,52 | 2,53 | 2,49 | 2,52 | 0,04% | - |
| 13.08.2026 | 2,54 | 2,54 | 2,50 | 2,51 | -0,63% | - |
| 12.08.2026 | 2,52 | 2,54 | 2,50 | 2,53 | 0,52% | - |
| 11.08.2026 | 2,52 | 2,53 | 2,50 | 2,52 | 0,00% | - |
| 10.08.2026 | 2,55 | 2,57 | 2,52 | 2,52 | -1,49% | - |
| 07.08.2026 | 2,54 | 2,57 | 2,53 | 2,56 | -1,08% | - |
| 06.08.2026 | 2,55 | 2,59 | 2,54 | 2,58 | 1,49% | 82.000,00 |
| 05.08.2026 | 2,57 | 2,59 | 2,54 | 2,55 | -0,47% | - |
| 04.08.2026 | 2,55 | 2,59 | 2,54 | 2,56 | 0,51% | 12.000,00 |
| 03.08.2026 | 2,54 | 2,55 | 2,49 | 2,54 | 0,79% | - |
| 31.07.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -1,14% | 24.500,00 |
| 30.07.2026 | 2,53 | 2,61 | 2,53 | 2,55 | 1,03% | - |
| 29.07.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -1,25% | 30.000,00 |
| 28.07.2026 | 2,56 | 2,58 | 2,53 | 2,56 | -0,04% | 32.000,00 |
| 27.07.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -0,23% | - |
| 24.07.2026 | 2,57 | 2,59 | 2,55 | 2,57 | -0,35% | - |
| 23.07.2026 | 2,61 | 2,62 | 2,57 | 2,58 | -1,04% | 23.940,00 |
| 22.07.2026 | 2,53 | 2,64 | 2,53 | 2,60 | 3,38% | - |
| 21.07.2026 | 2,53 | 2,55 | 2,51 | 2,52 | 0,68% | - |
| 20.07.2026 | 2,58 | 2,59 | 2,50 | 2,50 | -2,38% | - |
| 17.07.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 1,19% | - |
| 16.07.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 0,20% | - |
| 15.07.2026 | 2,57 | 2,57 | 2,52 | 2,53 | -1,10% | - |
| 14.07.2026 | 2,54 | 2,57 | 2,52 | 2,55 | 0,47% | - |
| 13.07.2026 | 2,51 | 2,57 | 2,51 | 2,54 | 0,32% | - |
| 10.07.2026 | 2,52 | 2,55 | 2,51 | 2,53 | 0,16% | - |
| 09.07.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -1,71% | - |
| 08.07.2026 | 2,56 | 2,58 | 2,53 | 2,57 | 0,51% | - |
| 07.07.2026 | 2,55 | 2,60 | 2,55 | 2,56 | 0,00% | - |
| 06.07.2026 | 2,57 | 2,62 | 2,56 | 2,56 | -0,35% | - |
| 03.07.2026 | 2,51 | 2,59 | 2,51 | 2,57 | 2,84% | - |
| 02.07.2026 | 2,45 | 2,51 | 2,44 | 2,50 | 2,04% | - |
| 01.07.2026 | 2,48 | 2,48 | 2,42 | 2,45 | -1,21% | - |
| 30.06.2026 | 2,48 | 2,49 | 2,44 | 2,48 | 0,08% | - |
| 29.06.2026 | 2,48 | 2,50 | 2,45 | 2,48 | 0,45% | - |
| 26.06.2026 | 2,45 | 2,50 | 2,45 | 2,47 | -0,16% | - |
| 25.06.2026 | 2,48 | 2,51 | 2,47 | 2,47 | 0,12% | - |
| 24.06.2026 | 2,52 | 2,52 | 2,46 | 2,47 | -2,10% | - |
| 23.06.2026 | 2,51 | 2,53 | 2,49 | 2,52 | 0,96% | - |
| 22.06.2026 | 2,65 | 2,67 | 2,45 | 2,50 | -5,38% | - |