25,525€
-2,76%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 25,85 | 25,85 | 25,60 | 25,60 | -2,48% | 160,00 |
| 12.06.2025 | 26,53 | 26,58 | 26,20 | 26,25 | -1,69% | - |
| 11.06.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 240,00 |
| 10.06.2025 | 26,95 | 27,00 | 26,90 | 26,90 | 0,75% | 1.351,00 |
| 09.06.2025 | 26,85 | 26,85 | 26,70 | 26,70 | -0,37% | 21,00 |
| 06.06.2025 | 26,85 | 26,85 | 26,80 | 26,80 | 0,19% | 55,00 |
| 05.06.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,75% | 40,00 |
| 04.06.2025 | 26,45 | 26,55 | 26,45 | 26,55 | 0,38% | 120,00 |
| 03.06.2025 | 26,75 | 26,80 | 26,45 | 26,45 | -3,11% | 91,00 |
| 02.06.2025 | 26,65 | 27,30 | 26,65 | 27,30 | 1,87% | 1.604,00 |
| 30.05.2025 | 26,75 | 26,80 | 26,75 | 26,80 | 0,75% | 101,00 |
| 29.05.2025 | 27,10 | 27,10 | 26,55 | 26,60 | -0,37% | 345,00 |
| 28.05.2025 | 26,60 | 26,70 | 26,45 | 26,70 | 0,95% | 406,00 |
| 27.05.2025 | 26,30 | 26,50 | 26,25 | 26,45 | 1,15% | 363,00 |
| 26.05.2025 | 26,10 | 26,15 | 26,10 | 26,15 | 2,55% | 204,00 |
| 23.05.2025 | 26,05 | 26,20 | 25,50 | 25,50 | -1,35% | 140,00 |
| 22.05.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,39% | 185,00 |
| 21.05.2025 | 25,95 | 25,95 | 25,80 | 25,95 | 0,19% | 329,00 |
| 20.05.2025 | 25,80 | 25,90 | 25,58 | 25,90 | -0,19% | - |
| 19.05.2025 | 25,75 | 25,95 | 25,75 | 25,95 | 0,97% | 293,00 |
| 16.05.2025 | 25,90 | 25,90 | 25,65 | 25,70 | -0,39% | 146,00 |
| 15.05.2025 | 25,65 | 25,80 | 25,65 | 25,80 | 0,98% | 119,00 |
| 14.05.2025 | 25,05 | 25,55 | 25,00 | 25,55 | 2,82% | 3.010,00 |
| 13.05.2025 | 25,05 | 25,10 | 24,85 | 24,85 | -0,60% | 1.415,00 |
| 12.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,01% | 182,00 |
| 09.05.2025 | 25,05 | 25,05 | 24,75 | 24,75 | -0,40% | 80,00 |
| 08.05.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 2,47% | 260,00 |
| 07.05.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | 76,00 |
| 06.05.2025 | 24,25 | 24,30 | 24,00 | 24,20 | 0,41% | 616,00 |
| 05.05.2025 | 24,65 | 24,65 | 24,10 | 24,10 | -4,37% | 350,00 |
| 02.05.2025 | 25,00 | 25,30 | 24,80 | 25,20 | 3,28% | 1.312,00 |
| 30.04.2025 | 24,85 | 24,85 | 24,40 | 24,40 | -1,61% | 177,00 |
| 29.04.2025 | 24,75 | 24,80 | 24,75 | 24,80 | 0,81% | 85,00 |
| 28.04.2025 | 24,45 | 24,95 | 24,45 | 24,60 | 0,00% | 2.153,00 |
| 25.04.2025 | 24,40 | 24,65 | 24,40 | 24,60 | 1,23% | 816,00 |
| 24.04.2025 | 24,25 | 24,30 | 24,25 | 24,30 | 0,41% | 350,00 |
| 23.04.2025 | 24,35 | 24,45 | 24,20 | 24,20 | 0,83% | 1.408,00 |
| 22.04.2025 | 23,75 | 24,00 | 23,70 | 24,00 | 1,05% | 1.920,00 |
| 17.04.2025 | 23,35 | 23,75 | 23,30 | 23,75 | 2,37% | 4.587,00 |
| 16.04.2025 | 23,40 | 23,45 | 23,20 | 23,20 | -1,49% | 1.688,00 |
| 15.04.2025 | 23,60 | 23,65 | 23,50 | 23,55 | 0,00% | 659,00 |
| 14.04.2025 | 23,55 | 23,55 | 23,25 | 23,55 | 3,06% | 643,00 |
| 11.04.2025 | 23,65 | 24,25 | 22,75 | 22,85 | -0,44% | 1.589,00 |
| 10.04.2025 | 23,05 | 23,05 | 22,40 | 22,95 | 4,79% | 1.028,00 |
| 09.04.2025 | 21,00 | 21,90 | 21,00 | 21,90 | -0,68% | 4.747,00 |
| 08.04.2025 | 21,65 | 22,05 | 21,65 | 22,05 | 1,61% | 343,00 |
| 07.04.2025 | 21,50 | 21,70 | 20,80 | 21,70 | -3,98% | 2.033,00 |
| 04.04.2025 | 22,75 | 22,75 | 21,60 | 22,60 | -1,31% | 2.590,00 |
| 03.04.2025 | 23,05 | 23,30 | 22,70 | 22,90 | -2,45% | 3.232,00 |
| 02.04.2025 | 23,35 | 23,53 | 23,18 | 23,48 | 0,11% | - |
| 01.04.2025 | 23,90 | 23,90 | 23,40 | 23,45 | -1,26% | 791,00 |
| 31.03.2025 | 24,00 | 24,00 | 23,55 | 23,75 | -1,25% | 985,00 |
| 28.03.2025 | 24,50 | 24,50 | 24,05 | 24,05 | -2,43% | 301,00 |
| 27.03.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | 81,00 |
| 26.03.2025 | 24,95 | 25,10 | 24,60 | 24,65 | -1,40% | - |
| 25.03.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 682,00 |
| 24.03.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,40% | 182,00 |
| 21.03.2025 | 25,05 | 25,05 | 24,90 | 24,90 | -1,19% | 1.800,00 |
| 20.03.2025 | 25,50 | 25,50 | 25,15 | 25,20 | -0,79% | 282,00 |
| 19.03.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 0,79% | 531,00 |
| 18.03.2025 | 24,85 | 25,20 | 24,85 | 25,20 | 1,20% | 347,00 |
| 17.03.2025 | 24,40 | 24,90 | 24,40 | 24,90 | 1,84% | 306,00 |
| 14.03.2025 | 23,75 | 24,70 | 23,55 | 24,45 | 3,16% | 1.307,00 |
| 13.03.2025 | 24,05 | 24,10 | 23,50 | 23,70 | -1,46% | 1.063,00 |
| 12.03.2025 | 23,95 | 24,15 | 23,95 | 24,05 | 0,42% | 671,00 |
| 11.03.2025 | 24,35 | 24,35 | 23,75 | 23,95 | -1,24% | 3.065,00 |
| 10.03.2025 | 25,50 | 25,50 | 23,95 | 24,25 | -4,53% | 5.124,00 |
| 07.03.2025 | 26,35 | 26,35 | 25,40 | 25,40 | -5,93% | 2.395,00 |
| 06.03.2025 | 27,05 | 27,05 | 26,60 | 27,00 | -0,92% | 335,00 |
| 05.03.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,11% | 642,00 |
| 04.03.2025 | 27,15 | 27,15 | 26,95 | 26,95 | -2,71% | 38,00 |
| 03.03.2025 | 27,50 | 27,70 | 27,30 | 27,70 | 2,59% | 117,00 |
| 28.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,64% | 45,00 |
| 27.02.2025 | 27,50 | 27,50 | 27,45 | 27,45 | 1,10% | 138,00 |
| 26.02.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,74% | 37,00 |
| 25.02.2025 | 26,73 | 27,05 | 26,68 | 26,95 | 0,00% | - |
| 24.02.2025 | 27,20 | 27,20 | 26,95 | 26,95 | -1,46% | 132,00 |
| 21.02.2025 | 27,35 | 27,35 | 27,10 | 27,35 | 0,18% | 350,00 |
| 20.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | 73,00 |
| 19.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 24,00 |
| 18.02.2025 | 27,48 | 27,53 | 27,23 | 27,40 | -0,36% | - |
| 17.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | 110,00 |
| 14.02.2025 | 27,00 | 27,45 | 27,00 | 27,45 | 0,92% | 55,00 |
| 13.02.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,68% | 120,00 |
| 12.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,74% | 115,00 |
| 11.02.2025 | 27,00 | 27,05 | 26,95 | 26,95 | -0,19% | 492,00 |
| 10.02.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,37% | 545,00 |
| 07.02.2025 | 27,45 | 27,45 | 26,90 | 26,90 | -1,10% | 267,00 |
| 06.02.2025 | 26,90 | 27,20 | 26,90 | 27,20 | 0,83% | 262,00 |
| 05.02.2025 | 26,85 | 27,23 | 26,85 | 26,98 | 0,09% | - |
| 04.02.2025 | 26,50 | 27,00 | 26,50 | 26,95 | 0,19% | 1.424,00 |
| 03.02.2025 | 26,75 | 26,90 | 26,50 | 26,90 | -0,55% | 1.047,00 |
| 31.01.2025 | 26,85 | 27,05 | 26,85 | 27,05 | 2,27% | 183,00 |
| 30.01.2025 | 26,20 | 26,45 | 26,20 | 26,45 | 1,54% | 84,00 |
| 29.01.2025 | 26,15 | 26,25 | 26,00 | 26,05 | -1,14% | 1.139,00 |
| 28.01.2025 | 26,25 | 26,35 | 26,05 | 26,35 | 0,19% | 1.938,00 |
| 27.01.2025 | 26,30 | 26,60 | 26,10 | 26,30 | 0,19% | 3.868,00 |
| 24.01.2025 | 26,10 | 26,25 | 26,10 | 26,25 | 0,19% | 519,00 |
| 23.01.2025 | 26,40 | 26,40 | 26,15 | 26,20 | 0,29% | 531,00 |
| 22.01.2025 | 26,38 | 26,43 | 26,13 | 26,13 | -0,67% | - |