3,380€
1,81%
Echtzeit-Aktienkurs TELECOM ITALIA ADR 1
Bid:
Ask:
Aktienkurse zur TELECOM ITALIA ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2025 | 3,49 | 3,52 | 2,88 | 3,44 | -0,29% | - |
| 29.04.2025 | 3,42 | 3,47 | 2,77 | 3,45 | 2,68% | - |
| 28.04.2025 | 3,40 | 3,44 | 3,32 | 3,36 | 0,00% | - |
| 25.04.2025 | 3,35 | 3,43 | 2,70 | 3,36 | 0,60% | - |
| 24.04.2025 | 3,33 | 3,38 | 2,41 | 3,34 | 1,52% | - |
| 23.04.2025 | 3,32 | 3,36 | 2,74 | 3,29 | 0,92% | - |
| 22.04.2025 | 3,20 | 3,30 | 3,08 | 3,26 | 1,87% | - |
| 17.04.2025 | 3,08 | 3,22 | 2,95 | 3,20 | 1,91% | - |
| 16.04.2025 | 3,12 | 3,24 | 3,11 | 3,14 | 0,64% | 9.000,00 |
| 15.04.2025 | 3,14 | 3,18 | 2,62 | 3,12 | 0,65% | - |
| 14.04.2025 | 3,06 | 3,15 | 2,52 | 3,10 | 3,68% | - |
| 11.04.2025 | 3,03 | 3,04 | 2,64 | 2,99 | 2,05% | - |
| 10.04.2025 | 2,95 | 3,05 | 2,88 | 2,93 | -1,68% | - |
| 09.04.2025 | 2,74 | 3,04 | 2,67 | 2,98 | 10,37% | - |
| 08.04.2025 | 2,90 | 3,07 | 2,68 | 2,70 | -3,57% | - |
| 07.04.2025 | 2,99 | 3,11 | 2,75 | 2,80 | -5,08% | - |
| 04.04.2025 | 3,20 | 3,21 | 2,91 | 2,95 | -5,75% | - |
| 03.04.2025 | 3,08 | 3,19 | 3,04 | 3,13 | 0,97% | - |
| 02.04.2025 | 3,18 | 3,21 | 3,05 | 3,10 | -1,27% | - |
| 01.04.2025 | 3,13 | 3,17 | 2,63 | 3,14 | 2,28% | - |
| 31.03.2025 | 3,10 | 3,17 | 2,99 | 3,07 | 18,53% | - |
| 28.03.2025 | 2,98 | 3,67 | 2,58 | 2,59 | -14,52% | - |
| 27.03.2025 | 2,98 | 3,15 | 2,97 | 3,03 | 2,71% | - |
| 26.03.2025 | 2,99 | 3,23 | 2,50 | 2,95 | 0,68% | - |
| 25.03.2025 | 2,98 | 3,10 | 2,91 | 2,93 | 0,34% | - |
| 24.03.2025 | 2,94 | 3,04 | 2,87 | 2,92 | 1,74% | - |
| 21.03.2025 | 2,83 | 3,10 | 2,52 | 2,87 | 0,70% | - |
| 20.03.2025 | 2,80 | 2,92 | 2,80 | 2,85 | 0,00% | - |
| 19.03.2025 | 2,80 | 2,92 | 2,80 | 2,85 | -0,35% | - |
| 18.03.2025 | 2,99 | 3,01 | 2,84 | 2,86 | -2,05% | - |
| 17.03.2025 | 2,99 | 3,04 | 2,91 | 2,92 | 0,00% | - |
| 14.03.2025 | 2,81 | 3,08 | 2,76 | 2,92 | 15,19% | - |
| 13.03.2025 | 2,66 | 2,86 | 2,54 | 2,54 | -5,41% | - |
| 12.03.2025 | 2,71 | 2,75 | 2,65 | 2,68 | 1,13% | - |
| 11.03.2025 | 2,77 | 3,19 | 2,43 | 2,65 | -1,49% | - |
| 10.03.2025 | 2,66 | 3,09 | 2,66 | 2,69 | -0,74% | - |
| 07.03.2025 | 2,65 | 3,32 | 2,39 | 2,71 | 4,23% | - |
| 06.03.2025 | 2,61 | 3,11 | 2,40 | 2,60 | 1,96% | - |
| 05.03.2025 | 2,54 | 2,63 | 2,36 | 2,55 | 0,39% | - |
| 04.03.2025 | 2,67 | 3,18 | 2,49 | 2,54 | -3,79% | - |
| 03.03.2025 | 2,76 | 2,77 | 2,58 | 2,64 | 0,00% | - |
| 28.02.2025 | 2,58 | 2,73 | 2,58 | 2,64 | 0,76% | - |
| 27.02.2025 | 2,71 | 3,37 | 2,60 | 2,62 | -1,13% | - |
| 26.02.2025 | 2,73 | 2,74 | 2,65 | 2,65 | -0,75% | - |
| 25.02.2025 | 2,71 | 3,16 | 2,45 | 2,67 | 0,00% | - |
| 24.02.2025 | 2,73 | 3,16 | 2,64 | 2,67 | 0,38% | - |
| 21.02.2025 | 2,72 | 2,76 | 2,65 | 2,66 | -0,37% | - |
| 20.02.2025 | 2,64 | 3,17 | 2,48 | 2,67 | -1,48% | - |
| 19.02.2025 | 2,88 | 2,92 | 2,70 | 2,71 | -1,45% | - |
| 18.02.2025 | 2,62 | 3,47 | 2,48 | 2,75 | 0,00% | - |
| 17.02.2025 | 2,67 | 2,80 | 2,67 | 2,75 | 1,48% | - |
| 14.02.2025 | 2,97 | 3,38 | 2,69 | 2,71 | -7,51% | - |
| 13.02.2025 | 3,08 | 3,64 | 2,93 | 2,93 | -3,30% | - |
| 12.02.2025 | 2,90 | 3,16 | 2,42 | 3,03 | 0,66% | - |
| 11.02.2025 | 3,04 | 3,06 | 2,97 | 3,01 | 1,01% | - |
| 10.02.2025 | 3,03 | 3,10 | 2,95 | 2,98 | 1,02% | - |
| 07.02.2025 | 2,66 | 2,98 | 2,66 | 2,95 | 6,50% | - |
| 06.02.2025 | 2,68 | 2,80 | 2,68 | 2,77 | 2,59% | - |
| 05.02.2025 | 2,60 | 2,76 | 2,60 | 2,70 | 1,12% | - |
| 04.02.2025 | 2,69 | 2,75 | 2,64 | 2,67 | 1,52% | - |
| 03.02.2025 | 2,59 | 2,69 | 2,58 | 2,63 | 1,54% | - |
| 31.01.2025 | 2,67 | 2,70 | 2,26 | 2,59 | -0,77% | - |
| 30.01.2025 | 2,56 | 2,70 | 2,56 | 2,61 | 0,00% | - |
| 29.01.2025 | 2,69 | 2,70 | 2,58 | 2,61 | -0,76% | - |
| 28.01.2025 | 2,58 | 2,70 | 2,57 | 2,63 | 3,54% | - |
| 27.01.2025 | 2,52 | 2,62 | 2,51 | 2,54 | 1,60% | - |
| 24.01.2025 | 2,50 | 2,63 | 2,49 | 2,50 | -1,57% | - |
| 23.01.2025 | 2,56 | 2,71 | 2,36 | 2,54 | 0,79% | - |
| 22.01.2025 | 2,57 | 2,67 | 2,51 | 2,52 | -0,79% | - |
| 21.01.2025 | 2,61 | 2,63 | 2,52 | 2,54 | -3,05% | - |
| 20.01.2025 | 2,63 | 2,66 | 2,56 | 2,62 | 1,55% | - |
| 17.01.2025 | 2,60 | 2,65 | 2,56 | 2,58 | 1,57% | - |
| 16.01.2025 | 2,48 | 2,61 | 2,48 | 2,54 | 0,00% | - |
| 15.01.2025 | 2,57 | 2,62 | 2,47 | 2,54 | 0,40% | - |
| 14.01.2025 | 2,57 | 2,66 | 2,47 | 2,53 | 0,40% | - |
| 13.01.2025 | 2,54 | 2,59 | 2,49 | 2,52 | 0,80% | - |
| 10.01.2025 | 2,48 | 2,61 | 2,48 | 2,50 | -3,47% | - |
| 09.01.2025 | 2,57 | 2,59 | 2,54 | 2,59 | 2,37% | - |
| 08.01.2025 | 2,53 | 2,58 | 2,51 | 2,53 | 2,02% | - |
| 07.01.2025 | 2,43 | 2,56 | 2,40 | 2,48 | 3,77% | - |
| 06.01.2025 | 2,44 | 2,46 | 2,38 | 2,39 | 0,00% | - |
| 03.01.2025 | 2,49 | 2,57 | 2,30 | 2,39 | -2,45% | - |
| 02.01.2025 | 2,30 | 2,52 | 2,30 | 2,45 | 0,41% | - |
| 30.12.2024 | 2,45 | 2,48 | 2,42 | 2,44 | 1,24% | - |
| 27.12.2024 | 2,42 | 2,92 | 2,37 | 2,41 | 1,26% | - |
| 23.12.2024 | 2,32 | 2,42 | 2,32 | 2,38 | 0,42% | - |
| 20.12.2024 | 2,50 | 2,55 | 2,35 | 2,37 | -3,66% | - |
| 19.12.2024 | 2,68 | 2,77 | 2,44 | 2,46 | -7,52% | - |
| 18.12.2024 | 2,75 | 2,83 | 2,65 | 2,66 | -1,12% | - |
| 17.12.2024 | 2,77 | 2,89 | 2,62 | 2,69 | -0,37% | - |
| 16.12.2024 | 2,59 | 2,73 | 2,54 | 2,70 | 5,88% | - |
| 13.12.2024 | 2,42 | 2,60 | 2,42 | 2,55 | 2,82% | - |
| 12.12.2024 | 2,40 | 2,62 | 2,40 | 2,48 | 0,81% | - |
| 11.12.2024 | 2,32 | 2,49 | 2,32 | 2,46 | 3,36% | - |
| 10.12.2024 | 2,43 | 2,54 | 2,37 | 2,38 | 0,42% | - |
| 09.12.2024 | 2,30 | 2,42 | 2,30 | 2,37 | 0,42% | - |
| 06.12.2024 | 2,26 | 2,42 | 2,26 | 2,36 | 1,72% | - |
| 05.12.2024 | 2,28 | 2,36 | 2,28 | 2,32 | 4,50% | - |
| 04.12.2024 | 2,14 | 2,31 | 2,14 | 2,22 | 1,37% | - |
| 03.12.2024 | 2,14 | 3,29 | 2,14 | 2,19 | 0,00% | - |