2,545€
-1,55%
Echtzeit-Aktienkurs I GRANDI VIAGGI
Bid:
Ask:
Aktienkurse zur I GRANDI VIAGGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,59 | 2,62 | 2,55 | 2,55 | -1,35% | - |
| 03.07.2025 | 2,61 | 2,67 | 2,53 | 2,59 | -0,96% | - |
| 02.07.2025 | 2,61 | 2,75 | 2,57 | 2,61 | 0,77% | - |
| 01.07.2025 | 2,63 | 2,83 | 2,53 | 2,59 | -2,45% | - |
| 30.06.2025 | 2,55 | 2,74 | 2,55 | 2,66 | 4,32% | - |
| 27.06.2025 | 2,57 | 2,67 | 2,45 | 2,55 | -0,78% | - |
| 26.06.2025 | 2,74 | 2,75 | 2,51 | 2,57 | -6,22% | - |
| 25.06.2025 | 2,31 | 2,74 | 2,31 | 2,74 | 18,40% | - |
| 24.06.2025 | 2,09 | 2,33 | 2,09 | 2,31 | 11,33% | - |
| 23.06.2025 | 1,94 | 2,24 | 1,94 | 2,08 | 6,96% | - |
| 20.06.2025 | 1,87 | 1,95 | 1,86 | 1,94 | 4,58% | - |
| 19.06.2025 | 1,89 | 1,91 | 1,85 | 1,86 | -1,98% | - |
| 18.06.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 4,27% | - |
| 17.06.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 3,27% | - |
| 16.06.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -1,54% | - |
| 13.06.2025 | 1,82 | 1,90 | 1,77 | 1,79 | -2,59% | - |
| 12.06.2025 | 1,80 | 1,84 | 1,76 | 1,83 | 1,81% | - |
| 11.06.2025 | 1,73 | 1,81 | 1,73 | 1,80 | 4,05% | - |
| 10.06.2025 | 1,70 | 1,74 | 1,69 | 1,73 | 1,76% | - |
| 09.06.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -2,16% | - |
| 06.06.2025 | 1,70 | 1,78 | 1,69 | 1,74 | 2,51% | - |
| 05.06.2025 | 1,68 | 1,70 | 1,65 | 1,70 | 0,89% | - |
| 04.06.2025 | 1,75 | 1,75 | 1,67 | 1,68 | -3,72% | - |
| 03.06.2025 | 1,82 | 1,85 | 1,73 | 1,75 | -4,25% | - |
| 02.06.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 0,00% | - |
| 30.05.2025 | 1,84 | 1,89 | 1,81 | 1,82 | -1,09% | - |
| 29.05.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 1,94% | - |
| 28.05.2025 | 1,78 | 1,81 | 1,77 | 1,81 | 1,40% | - |
| 27.05.2025 | 1,82 | 1,88 | 1,78 | 1,78 | -1,93% | - |
| 26.05.2025 | 1,85 | 1,87 | 1,76 | 1,82 | -1,09% | - |
| 23.05.2025 | 1,77 | 1,94 | 1,77 | 1,84 | 3,81% | - |
| 22.05.2025 | 1,67 | 1,78 | 1,64 | 1,77 | 5,83% | - |
| 21.05.2025 | 1,51 | 1,69 | 1,51 | 1,67 | 10,95% | - |
| 20.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 19.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 16.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 15.05.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 14.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,17% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 12.05.2025 | 1,50 | 1,50 | 1,44 | 1,50 | 0,67% | - |
| 09.05.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -1,82% | - |
| 08.05.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,51% | - |
| 07.05.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -0,33% | - |
| 06.05.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,83% | - |
| 05.05.2025 | 1,54 | 1,56 | 1,49 | 1,51 | -2,11% | - |
| 02.05.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,65% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,49 | 1,53 | -3,01% | - |
| 29.04.2025 | 1,65 | 1,66 | 1,55 | 1,58 | -4,68% | - |
| 28.04.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -0,90% | - |
| 25.04.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 2,93% | - |
| 24.04.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,07% | - |
| 23.04.2025 | 1,69 | 1,69 | 1,59 | 1,64 | -2,24% | - |
| 22.04.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 2,91% | - |
| 17.04.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,36% | - |
| 16.04.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,75% | - |
| 15.04.2025 | 1,58 | 1,68 | 1,58 | 1,67 | 5,38% | - |
| 14.04.2025 | 1,49 | 1,59 | 1,49 | 1,58 | 6,04% | - |
| 11.04.2025 | 1,51 | 1,52 | 1,47 | 1,49 | -1,16% | - |
| 10.04.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 5,79% | - |
| 09.04.2025 | 1,40 | 1,43 | 1,36 | 1,43 | 1,42% | - |
| 08.04.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,26% | - |
| 07.04.2025 | 1,36 | 1,39 | 1,29 | 1,39 | 0,18% | - |
| 04.04.2025 | 1,47 | 1,47 | 1,35 | 1,39 | -5,46% | - |
| 03.04.2025 | 1,50 | 1,51 | 1,43 | 1,47 | -3,62% | - |
| 02.04.2025 | 1,49 | 1,52 | 1,45 | 1,52 | 2,01% | - |
| 01.04.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 3,29% | - |
| 31.03.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 1,05% | - |
| 28.03.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,07% | - |
| 27.03.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,03% | - |
| 26.03.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,93% | - |
| 25.03.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 2,09% | 744,00 |
| 24.03.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,96% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -0,19% | - |
| 20.03.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,16% | - |
| 19.03.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -2,45% | - |
| 18.03.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -0,56% | - |
| 17.03.2025 | 1,27 | 1,34 | 1,26 | 1,33 | 5,54% | - |
| 14.03.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,00% | - |
| 13.03.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 12.03.2025 | 1,23 | 1,26 | 1,19 | 1,25 | 1,83% | - |
| 11.03.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -1,01% | - |
| 10.03.2025 | 1,27 | 1,28 | 1,21 | 1,24 | -2,17% | - |
| 07.03.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | - |
| 06.03.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,43% | - |
| 05.03.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 04.03.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -3,16% | - |
| 03.03.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,59% | - |
| 28.02.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,20% | - |
| 27.02.2025 | 1,31 | 1,32 | 1,27 | 1,27 | -2,68% | - |
| 26.02.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 5,23% | - |
| 25.02.2025 | 1,24 | 1,27 | 1,22 | 1,24 | 0,40% | - |
| 24.02.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 1,02% | - |
| 21.02.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,20% | - |
| 20.02.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,61% | - |
| 19.02.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 1,67% | - |
| 18.02.2025 | 1,22 | 1,23 | 1,14 | 1,20 | -1,84% | - |
| 17.02.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,20% | - |
| 14.02.2025 | 1,25 | 1,25 | 1,21 | 1,23 | -2,20% | - |
| 13.02.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 3,09% | - |
| 12.02.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,41% | - |