28,750€
-0,69%
Echtzeit-Aktienkurs Comer Industries S.p.A.
Bid:
Ask:
Aktienkurse zur Comer Industries S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,95 | 28,95 | 28,55 | 28,85 | -0,35% | - |
| 22.05.2025 | 28,85 | 29,20 | 28,40 | 28,95 | 0,70% | - |
| 21.05.2025 | 28,75 | 28,90 | 28,70 | 28,75 | 0,00% | - |
| 20.05.2025 | 28,55 | 29,45 | 28,55 | 28,75 | 0,70% | - |
| 19.05.2025 | 28,95 | 28,95 | 28,40 | 28,55 | -1,72% | - |
| 16.05.2025 | 29,05 | 29,10 | 29,05 | 29,05 | 0,17% | - |
| 15.05.2025 | 29,00 | 29,25 | 28,90 | 29,00 | 0,00% | - |
| 14.05.2025 | 28,30 | 29,15 | 28,10 | 29,00 | 2,47% | - |
| 13.05.2025 | 28,95 | 28,95 | 28,30 | 28,30 | -2,25% | - |
| 12.05.2025 | 28,95 | 29,00 | 28,75 | 28,95 | 0,52% | - |
| 09.05.2025 | 28,90 | 28,95 | 28,45 | 28,80 | -0,17% | - |
| 08.05.2025 | 29,00 | 29,20 | 28,80 | 28,85 | -0,52% | - |
| 07.05.2025 | 29,85 | 29,90 | 28,95 | 29,00 | -2,68% | - |
| 06.05.2025 | 29,65 | 30,05 | 29,65 | 29,80 | 0,51% | - |
| 05.05.2025 | 30,00 | 30,00 | 29,25 | 29,65 | -1,17% | - |
| 02.05.2025 | 28,95 | 30,00 | 28,95 | 30,00 | 3,99% | - |
| 30.04.2025 | 28,90 | 28,95 | 28,85 | 28,85 | -0,17% | - |
| 29.04.2025 | 28,90 | 28,90 | 28,85 | 28,90 | 0,00% | - |
| 28.04.2025 | 28,95 | 29,05 | 28,90 | 28,90 | -0,52% | - |
| 25.04.2025 | 29,05 | 29,10 | 29,00 | 29,05 | 0,00% | - |
| 24.04.2025 | 29,05 | 29,20 | 29,05 | 29,05 | 0,00% | - |
| 23.04.2025 | 29,15 | 29,20 | 28,90 | 29,05 | 0,35% | - |
| 22.04.2025 | 28,70 | 28,95 | 28,70 | 28,95 | 0,35% | - |
| 17.04.2025 | 28,75 | 29,10 | 28,75 | 28,85 | 0,70% | - |
| 16.04.2025 | 28,10 | 28,75 | 27,95 | 28,65 | 1,24% | - |
| 15.04.2025 | 26,35 | 28,35 | 26,35 | 28,30 | 7,40% | - |
| 14.04.2025 | 26,55 | 26,65 | 26,35 | 26,35 | -0,75% | - |
| 11.04.2025 | 26,90 | 26,95 | 26,40 | 26,55 | -0,93% | - |
| 10.04.2025 | 25,65 | 26,95 | 25,60 | 26,80 | 4,08% | - |
| 09.04.2025 | 26,85 | 26,95 | 25,75 | 25,75 | -4,28% | - |
| 08.04.2025 | 26,75 | 27,00 | 26,55 | 26,90 | 0,94% | - |
| 07.04.2025 | 25,80 | 26,70 | 25,35 | 26,65 | 1,72% | - |
| 04.04.2025 | 27,60 | 27,65 | 25,40 | 26,20 | -5,07% | - |
| 03.04.2025 | 27,75 | 28,15 | 27,45 | 27,60 | -1,95% | - |
| 02.04.2025 | 28,10 | 28,15 | 28,05 | 28,15 | 0,18% | - |
| 01.04.2025 | 28,00 | 28,25 | 27,80 | 28,10 | 0,36% | - |
| 31.03.2025 | 28,10 | 28,50 | 28,00 | 28,00 | -0,71% | - |
| 28.03.2025 | 28,30 | 28,35 | 27,85 | 28,20 | -0,70% | - |
| 27.03.2025 | 28,30 | 28,40 | 28,25 | 28,40 | 0,18% | - |
| 26.03.2025 | 28,85 | 28,95 | 28,35 | 28,35 | -1,73% | - |
| 25.03.2025 | 28,65 | 28,85 | 28,65 | 28,85 | 0,70% | - |
| 24.03.2025 | 29,75 | 29,75 | 28,35 | 28,65 | -3,37% | - |
| 21.03.2025 | 29,00 | 29,75 | 28,90 | 29,65 | 2,24% | - |
| 20.03.2025 | 28,40 | 29,00 | 28,35 | 29,00 | 2,11% | - |
| 19.03.2025 | 28,40 | 29,05 | 28,30 | 28,40 | 0,00% | - |
| 18.03.2025 | 28,30 | 28,50 | 27,85 | 28,40 | 0,35% | - |
| 17.03.2025 | 28,35 | 28,45 | 28,10 | 28,30 | -0,18% | - |
| 14.03.2025 | 28,15 | 28,35 | 28,05 | 28,35 | 1,07% | 60,00 |
| 13.03.2025 | 27,70 | 28,05 | 27,65 | 28,05 | 1,26% | - |
| 12.03.2025 | 27,80 | 27,90 | 27,60 | 27,70 | -0,18% | - |
| 11.03.2025 | 28,15 | 28,15 | 27,70 | 27,75 | -1,07% | - |
| 10.03.2025 | 27,75 | 28,05 | 27,70 | 28,05 | 1,08% | - |
| 07.03.2025 | 27,30 | 27,80 | 27,30 | 27,75 | 1,46% | - |
| 06.03.2025 | 26,80 | 27,45 | 26,75 | 27,35 | 2,24% | - |
| 05.03.2025 | 26,70 | 26,80 | 26,30 | 26,75 | 0,38% | - |
| 04.03.2025 | 26,80 | 26,80 | 26,60 | 26,65 | -0,37% | - |
| 03.03.2025 | 26,90 | 27,00 | 26,60 | 26,75 | -0,19% | - |
| 28.02.2025 | 27,20 | 27,25 | 26,75 | 26,80 | -1,65% | - |
| 27.02.2025 | 27,20 | 27,30 | 26,90 | 27,25 | 0,37% | - |
| 26.02.2025 | 26,95 | 27,15 | 26,90 | 27,15 | 0,93% | 40,00 |
| 25.02.2025 | 27,30 | 27,30 | 26,65 | 26,90 | -1,28% | 60,00 |
| 24.02.2025 | 28,00 | 28,00 | 27,25 | 27,25 | -1,98% | - |
| 21.02.2025 | 28,15 | 28,15 | 27,80 | 27,80 | -1,24% | - |
| 20.02.2025 | 28,20 | 28,30 | 27,85 | 28,15 | -0,18% | - |
| 19.02.2025 | 28,30 | 28,30 | 27,85 | 28,20 | -0,35% | - |
| 18.02.2025 | 28,55 | 28,80 | 28,25 | 28,30 | -0,88% | - |
| 17.02.2025 | 28,80 | 28,85 | 28,50 | 28,55 | -0,87% | - |
| 14.02.2025 | 28,95 | 29,85 | 28,80 | 28,80 | -0,52% | 50,00 |
| 13.02.2025 | 29,60 | 29,65 | 28,95 | 28,95 | -2,03% | - |
| 12.02.2025 | 29,65 | 29,70 | 29,55 | 29,55 | -0,34% | - |
| 11.02.2025 | 30,05 | 30,20 | 29,60 | 29,65 | -1,33% | - |
| 10.02.2025 | 29,80 | 30,35 | 29,80 | 30,05 | 1,01% | - |
| 07.02.2025 | 28,85 | 30,00 | 28,80 | 29,75 | 3,84% | - |
| 06.02.2025 | 29,25 | 29,35 | 28,65 | 28,65 | -2,05% | - |
| 05.02.2025 | 29,50 | 29,55 | 29,25 | 29,25 | -1,02% | - |
| 04.02.2025 | 29,65 | 29,80 | 29,55 | 29,55 | -0,34% | - |
| 03.02.2025 | 29,65 | 29,90 | 29,60 | 29,65 | -1,17% | - |
| 31.01.2025 | 29,90 | 30,00 | 29,75 | 30,00 | 0,50% | - |
| 30.01.2025 | 29,65 | 30,30 | 29,20 | 29,85 | 0,67% | - |
| 29.01.2025 | 28,70 | 29,75 | 28,60 | 29,65 | 3,67% | - |
| 28.01.2025 | 28,80 | 28,90 | 28,60 | 28,60 | -0,87% | - |
| 27.01.2025 | 28,65 | 29,05 | 28,65 | 28,85 | 0,35% | - |
| 24.01.2025 | 28,80 | 28,85 | 28,75 | 28,75 | 0,00% | - |
| 23.01.2025 | 28,90 | 28,90 | 28,65 | 28,75 | -0,52% | - |
| 22.01.2025 | 29,00 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 21.01.2025 | 29,10 | 29,10 | 28,85 | 29,00 | -0,34% | - |
| 20.01.2025 | 29,55 | 29,70 | 29,05 | 29,10 | -1,52% | 12,00 |