27,225€
0,28%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 27,15 | 27,25 | 26,75 | 27,15 | -0,73% | 1.555,00 |
| 12.12.2025 | 26,95 | 27,35 | 26,95 | 27,35 | 1,48% | 639,00 |
| 11.12.2025 | 26,50 | 26,95 | 26,50 | 26,95 | -0,55% | 445,00 |
| 10.12.2025 | 26,90 | 27,10 | 26,60 | 27,10 | 0,18% | 1.067,00 |
| 09.12.2025 | 27,35 | 27,35 | 26,95 | 27,05 | -0,73% | 1.000,00 |
| 08.12.2025 | 27,90 | 28,10 | 27,00 | 27,25 | -1,98% | 4.326,00 |
| 05.12.2025 | 27,40 | 27,85 | 27,40 | 27,80 | 2,02% | 511,00 |
| 04.12.2025 | 27,85 | 27,85 | 27,23 | 27,25 | -0,55% | - |
| 03.12.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -0,90% | 130,00 |
| 02.12.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,43% | 77,00 |
| 01.12.2025 | 28,30 | 28,35 | 27,95 | 28,05 | -0,88% | 803,00 |
| 28.11.2025 | 28,35 | 28,35 | 28,30 | 28,30 | 0,89% | 38,00 |
| 27.11.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | 7,00 |
| 26.11.2025 | 28,38 | 28,38 | 27,88 | 28,05 | 0,36% | - |
| 25.11.2025 | 27,55 | 27,95 | 27,55 | 27,95 | -1,58% | 257,00 |
| 24.11.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 3,27% | 1.998,00 |
| 21.11.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 2,42% | 510,00 |
| 20.11.2025 | 27,65 | 27,65 | 26,85 | 26,85 | -1,10% | 428,00 |
| 19.11.2025 | 27,20 | 27,25 | 27,15 | 27,15 | -0,73% | 152,00 |
| 18.11.2025 | 27,65 | 27,70 | 27,35 | 27,35 | -2,67% | 224,00 |
| 17.11.2025 | 28,10 | 28,25 | 27,85 | 28,10 | 1,44% | 627,00 |
| 14.11.2025 | 28,45 | 28,45 | 27,45 | 27,70 | -2,12% | 945,00 |
| 13.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -3,74% | 53,00 |
| 12.11.2025 | 29,60 | 29,60 | 29,15 | 29,40 | -7,11% | 1.246,00 |
| 11.11.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -1,40% | 226,00 |
| 10.11.2025 | 32,15 | 32,15 | 32,00 | 32,10 | 1,90% | 181,00 |
| 07.11.2025 | 32,45 | 32,45 | 31,50 | 31,50 | -2,25% | 766,00 |
| 06.11.2025 | 32,18 | 32,58 | 31,95 | 32,23 | 0,70% | - |
| 05.11.2025 | 32,00 | 32,10 | 32,00 | 32,00 | -1,69% | 268,00 |
| 04.11.2025 | 32,00 | 32,55 | 32,00 | 32,55 | 0,93% | 115,00 |
| 03.11.2025 | 32,85 | 32,85 | 32,25 | 32,25 | -0,92% | 2.378,00 |
| 31.10.2025 | 32,80 | 32,80 | 32,55 | 32,55 | -0,76% | 1.684,00 |
| 30.10.2025 | 33,05 | 33,05 | 32,80 | 32,80 | -0,61% | 204,00 |
| 29.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 352,00 |
| 28.10.2025 | 33,50 | 33,50 | 33,30 | 33,40 | -0,74% | 1.919,00 |
| 27.10.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 1,66% | 1,00 |
| 24.10.2025 | 33,15 | 33,15 | 33,10 | 33,10 | 0,15% | 618,00 |
| 23.10.2025 | 32,95 | 33,10 | 32,95 | 33,05 | 0,15% | 1.117,00 |
| 22.10.2025 | 32,90 | 33,00 | 32,90 | 33,00 | -0,45% | 151,00 |
| 21.10.2025 | 32,95 | 33,15 | 32,75 | 33,15 | 0,76% | 305,00 |
| 20.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,46% | 40,00 |
| 17.10.2025 | 33,30 | 33,30 | 32,75 | 32,75 | -2,09% | 857,00 |
| 16.10.2025 | 33,35 | 33,45 | 33,30 | 33,45 | 1,36% | 182,00 |
| 15.10.2025 | 32,95 | 33,65 | 32,95 | 33,00 | 0,61% | 121,00 |
| 14.10.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 1,08% | 312,00 |
| 13.10.2025 | 32,20 | 32,70 | 32,20 | 32,45 | 0,46% | 405,00 |
| 10.10.2025 | 32,60 | 32,60 | 32,30 | 32,30 | -1,67% | 382,00 |
| 09.10.2025 | 32,50 | 32,85 | 32,50 | 32,85 | 2,50% | 168,00 |
| 08.10.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | 30,00 |
| 07.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | 2,00 |
| 06.10.2025 | 31,80 | 32,20 | 31,70 | 32,20 | 2,71% | 677,00 |
| 03.10.2025 | 31,20 | 31,35 | 31,20 | 31,35 | 1,95% | 82,00 |
| 02.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 1,49% | 36,00 |
| 01.10.2025 | 30,25 | 30,30 | 30,25 | 30,30 | 0,33% | 375,00 |
| 30.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 50,00 |
| 29.09.2025 | 30,35 | 30,35 | 30,30 | 30,30 | 1,51% | 183,00 |
| 26.09.2025 | 29,80 | 30,00 | 29,80 | 29,85 | 1,19% | 1.020,00 |
| 25.09.2025 | 29,55 | 29,55 | 29,50 | 29,50 | -1,17% | 180,00 |
| 24.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | 170,00 |
| 23.09.2025 | 30,20 | 30,20 | 30,15 | 30,15 | 0,50% | 56,00 |
| 22.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,08% | 357,00 |
| 19.09.2025 | 29,40 | 30,45 | 29,40 | 29,98 | 1,96% | - |
| 18.09.2025 | 29,75 | 30,03 | 29,38 | 29,40 | -0,84% | - |
| 17.09.2025 | 29,90 | 29,90 | 29,65 | 29,65 | -0,50% | 153,00 |
| 16.09.2025 | 29,55 | 29,80 | 29,55 | 29,80 | 0,00% | 101,00 |
| 15.09.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | 263,00 |
| 12.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,55% | 194,00 |
| 10.09.2025 | 28,95 | 29,28 | 28,90 | 28,95 | 1,22% | 110,00 |
| 08.09.2025 | 28,45 | 28,65 | 28,33 | 28,60 | 0,70% | - |
| 05.09.2025 | 28,75 | 28,80 | 28,20 | 28,40 | -1,05% | - |
| 04.09.2025 | 28,98 | 29,08 | 28,45 | 28,70 | -1,03% | - |
| 03.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 50,00 |
| 02.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | 172,00 |
| 01.09.2025 | 28,55 | 28,80 | 28,55 | 28,80 | 0,70% | 139,00 |
| 29.08.2025 | 28,15 | 28,60 | 28,15 | 28,60 | 0,97% | 276,00 |
| 28.08.2025 | 27,63 | 28,38 | 27,60 | 28,33 | 1,16% | - |
| 27.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | 35,00 |
| 26.08.2025 | 28,20 | 28,20 | 28,15 | 28,15 | 0,18% | 227,00 |
| 25.08.2025 | 27,90 | 28,10 | 27,90 | 28,10 | 1,26% | 983,00 |
| 22.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,54% | 50,00 |
| 21.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,55% | 63,00 |
| 20.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | 253,00 |
| 19.08.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | 62,00 |
| 18.08.2025 | 27,95 | 27,95 | 27,40 | 27,40 | 0,37% | 258,00 |
| 15.08.2025 | 27,45 | 27,45 | 27,25 | 27,30 | -0,18% | 125,00 |
| 14.08.2025 | 27,15 | 27,48 | 27,13 | 27,35 | 0,18% | - |
| 13.08.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,91% | 30,00 |
| 12.08.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,92% | 250,00 |
| 11.08.2025 | 27,75 | 27,75 | 27,30 | 27,30 | -0,55% | 177,00 |
| 08.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,37% | 20,00 |
| 07.08.2025 | 27,25 | 27,35 | 27,15 | 27,35 | 0,37% | 830,00 |
| 06.08.2025 | 27,55 | 27,55 | 27,15 | 27,25 | -0,37% | 152,00 |
| 05.08.2025 | 27,40 | 27,40 | 27,35 | 27,35 | -1,08% | 207,00 |
| 04.08.2025 | 27,40 | 27,65 | 27,40 | 27,65 | 2,22% | 524,00 |
| 01.08.2025 | 28,25 | 28,25 | 27,05 | 27,05 | -5,09% | 570,00 |
| 31.07.2025 | 29,15 | 29,15 | 28,05 | 28,50 | -2,73% | 1.470,00 |
| 30.07.2025 | 29,45 | 29,45 | 29,10 | 29,30 | 0,86% | 481,00 |
| 29.07.2025 | 29,15 | 29,20 | 29,05 | 29,05 | 1,22% | 334,00 |
| 28.07.2025 | 28,75 | 28,80 | 28,70 | 28,70 | -0,17% | 598,00 |
| 25.07.2025 | 28,75 | 28,80 | 28,70 | 28,75 | -0,52% | 243,00 |