3,203$
7,53%
Echtzeit-Aktienkurs Telecom Italia S.p.A.
Bid:
Ask:
Aktienkurse zur Telecom Italia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,95 | 2,99 | 2,95 | 2,98 | 1,39% | - |
| 12.03.2025 | 2,93 | 2,94 | 2,90 | 2,94 | 1,67% | - |
| 11.03.2025 | 2,98 | 2,98 | 2,88 | 2,89 | -1,19% | - |
| 10.03.2025 | 2,91 | 2,93 | 2,90 | 2,92 | -0,55% | - |
| 07.03.2025 | 2,88 | 2,95 | 2,88 | 2,94 | 4,99% | - |
| 06.03.2025 | 2,82 | 2,84 | 2,78 | 2,80 | 2,44% | - |
| 05.03.2025 | 2,73 | 2,75 | 2,72 | 2,73 | 1,41% | - |
| 04.03.2025 | 2,66 | 2,70 | 2,62 | 2,70 | -2,64% | - |
| 03.03.2025 | 2,80 | 2,81 | 2,77 | 2,77 | 1,65% | - |
| 28.02.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -0,50% | - |
| 27.02.2025 | 2,75 | 2,75 | 2,73 | 2,74 | -2,05% | - |
| 26.02.2025 | 2,81 | 2,81 | 2,79 | 2,80 | -0,32% | - |
| 25.02.2025 | 2,80 | 2,81 | 2,79 | 2,80 | 0,40% | - |
| 24.02.2025 | 2,79 | 2,80 | 2,78 | 2,79 | 0,45% | - |
| 21.02.2025 | 2,81 | 2,82 | 2,78 | 2,78 | -0,40% | - |
| 20.02.2025 | 2,80 | 2,81 | 2,79 | 2,79 | -0,99% | - |
| 19.02.2025 | 2,87 | 2,87 | 2,82 | 2,82 | -1,96% | - |
| 18.02.2025 | 2,86 | 2,89 | 2,85 | 2,88 | 0,04% | - |
| 17.02.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 1,32% | - |
| 14.02.2025 | 2,87 | 2,88 | 2,83 | 2,84 | -7,51% | - |
| 13.02.2025 | 3,14 | 3,14 | 3,07 | 3,07 | -2,21% | - |
| 12.02.2025 | 3,12 | 3,14 | 3,12 | 3,14 | 0,72% | - |
| 11.02.2025 | 3,07 | 3,12 | 3,07 | 3,12 | 1,42% | - |
| 10.02.2025 | 3,09 | 3,09 | 3,05 | 3,07 | 0,96% | - |
| 07.02.2025 | 3,06 | 3,06 | 3,03 | 3,04 | 5,97% | - |
| 06.02.2025 | 2,85 | 2,88 | 2,85 | 2,87 | 1,84% | - |
| 05.02.2025 | 2,81 | 2,83 | 2,81 | 2,82 | 1,53% | - |
| 04.02.2025 | 2,77 | 2,78 | 2,76 | 2,78 | 2,17% | - |
| 03.02.2025 | 2,68 | 2,73 | 2,68 | 2,72 | 0,86% | - |
| 31.01.2025 | 2,71 | 2,71 | 2,69 | 2,69 | -0,87% | - |
| 30.01.2025 | 2,74 | 2,75 | 2,72 | 2,72 | 0,21% | - |
| 29.01.2025 | 2,72 | 2,72 | 2,71 | 2,71 | -1,01% | - |
| 28.01.2025 | 2,77 | 2,77 | 2,74 | 2,74 | 2,99% | - |
| 27.01.2025 | 2,67 | 2,68 | 2,66 | 2,66 | 1,16% | - |
| 24.01.2025 | 2,64 | 2,65 | 2,62 | 2,63 | -0,76% | - |
| 23.01.2025 | 2,65 | 2,66 | 2,63 | 2,65 | 1,16% | - |
| 22.01.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -0,84% | - |
| 21.01.2025 | 2,64 | 2,64 | 2,62 | 2,64 | -0,18% | - |
| 17.01.2025 | 2,64 | 2,66 | 2,64 | 2,65 | 0,94% | - |
| 16.01.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 0,43% | - |
| 15.01.2025 | 2,60 | 2,62 | 2,60 | 2,61 | -0,11% | - |
| 14.01.2025 | 2,63 | 2,63 | 2,60 | 2,61 | 1,37% | - |
| 13.01.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 1,23% | - |
| 10.01.2025 | 2,57 | 2,57 | 2,54 | 2,55 | -2,08% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,59 | 2,60 | 1,57% | - |
| 07.01.2025 | 2,60 | 2,60 | 2,56 | 2,56 | 2,90% | - |
| 06.01.2025 | 2,49 | 2,49 | 2,48 | 2,49 | 1,40% | - |
| 03.01.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -2,20% | - |
| 02.01.2025 | 2,53 | 2,53 | 2,50 | 2,51 | 0,16% | - |
| 27.12.2024 | 2,50 | 2,51 | 2,49 | 2,51 | 1,00% | - |
| 23.12.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,30% | - |
| 20.12.2024 | 2,45 | 2,48 | 2,45 | 2,47 | -2,93% | - |
| 19.12.2024 | 2,62 | 2,62 | 2,55 | 2,55 | -7,56% | - |
| 18.12.2024 | 2,83 | 2,84 | 2,75 | 2,76 | -2,48% | - |
| 17.12.2024 | 2,83 | 2,83 | 2,80 | 2,83 | -0,26% | - |
| 16.12.2024 | 2,68 | 2,86 | 2,67 | 2,83 | 5,69% | - |
| 13.12.2024 | 2,68 | 2,68 | 2,67 | 2,68 | 2,84% | - |
| 12.12.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 1,03% | - |
| 11.12.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 3,15% | - |
| 10.12.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,47% | - |
| 09.12.2024 | 2,51 | 2,52 | 2,51 | 2,51 | 1,37% | - |
| 06.12.2024 | 2,50 | 2,50 | 2,47 | 2,48 | 0,93% | - |
| 05.12.2024 | 2,46 | 2,47 | 2,44 | 2,46 | 5,21% | - |
| 04.12.2024 | 2,36 | 2,36 | 2,33 | 2,34 | 1,69% | - |
| 03.12.2024 | 2,31 | 2,31 | 2,29 | 2,30 | -0,36% | - |
| 02.12.2024 | 2,31 | 2,31 | 2,28 | 2,30 | -1,78% | - |
| 29.11.2024 | 2,37 | 2,37 | 2,33 | 2,35 | -2,85% | - |
| 27.11.2024 | 2,41 | 2,42 | 2,41 | 2,42 | 1,41% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,38 | 2,38 | -2,10% | - |
| 25.11.2024 | 2,41 | 2,44 | 2,41 | 2,43 | 2,96% | - |
| 22.11.2024 | 2,35 | 2,37 | 2,35 | 2,36 | -0,01% | - |
| 21.11.2024 | 2,35 | 2,37 | 2,35 | 2,36 | -1,86% | - |
| 20.11.2024 | 2,42 | 2,42 | 2,40 | 2,41 | 1,35% | - |
| 19.11.2024 | 2,37 | 2,39 | 2,36 | 2,38 | -3,90% | - |
| 18.11.2024 | 2,44 | 2,47 | 2,44 | 2,47 | 2,15% | - |
| 15.11.2024 | 2,45 | 2,45 | 2,42 | 2,42 | 0,17% | - |
| 14.11.2024 | 2,43 | 2,47 | 2,42 | 2,42 | 7,95% | - |
| 13.11.2024 | 2,26 | 2,26 | 2,22 | 2,24 | -0,54% | - |
| 12.11.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -4,36% | - |
| 11.11.2024 | 2,37 | 2,37 | 2,35 | 2,35 | -0,10% | - |
| 08.11.2024 | 2,37 | 2,37 | 2,35 | 2,36 | -1,30% | - |
| 07.11.2024 | 2,39 | 2,41 | 2,39 | 2,39 | 0,96% | - |
| 06.11.2024 | 2,35 | 2,36 | 2,34 | 2,36 | -3,74% | - |
| 05.11.2024 | 2,45 | 2,46 | 2,44 | 2,46 | -0,41% | - |
| 04.11.2024 | 2,56 | 2,56 | 2,47 | 2,47 | -0,60% | - |
| 01.11.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -0,05% | - |
| 31.10.2024 | 2,53 | 2,53 | 2,44 | 2,48 | -1,30% | - |
| 30.10.2024 | 2,53 | 2,55 | 2,51 | 2,51 | -0,28% | - |
| 29.10.2024 | 2,53 | 2,53 | 2,51 | 2,52 | -0,92% | - |
| 28.10.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,05% | - |
| 25.10.2024 | 2,56 | 2,56 | 2,55 | 2,55 | -0,76% | - |
| 24.10.2024 | 2,58 | 2,58 | 2,55 | 2,57 | -0,18% | - |
| 23.10.2024 | 2,56 | 2,58 | 2,56 | 2,57 | -2,61% | - |
| 22.10.2024 | 2,63 | 2,64 | 2,63 | 2,64 | -0,96% | - |
| 21.10.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -1,51% | - |
| 18.10.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 0,42% | - |
| 17.10.2024 | 2,70 | 2,70 | 2,67 | 2,69 | 0,27% | - |
| 16.10.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 2,19% | - |
| 15.10.2024 | 2,63 | 2,64 | 2,62 | 2,63 | 1,95% | - |
| 14.10.2024 | 2,58 | 2,59 | 2,58 | 2,58 | -0,86% | - |