2,870€
3,99%
Echtzeit-Aktienkurs ABITARE IN S.P.A.
Bid:
Ask:
Aktienkurse zur ABITARE IN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 2,74 | 2,76 | 2,73 | 2,76 | -0,18% | - |
| 15.06.2026 | 2,82 | 2,83 | 2,74 | 2,76 | 0,36% | - |
| 12.06.2026 | 2,79 | 2,80 | 2,70 | 2,75 | -0,72% | - |
| 11.06.2026 | 2,70 | 2,79 | 2,67 | 2,77 | 2,40% | - |
| 10.06.2026 | 2,83 | 3,10 | 2,65 | 2,71 | -2,70% | - |
| 08.06.2026 | 2,86 | 2,88 | 2,77 | 2,78 | -1,94% | - |
| 04.06.2026 | 2,81 | 2,85 | 2,81 | 2,84 | 2,16% | - |
| 03.06.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -0,89% | - |
| 02.06.2026 | 2,84 | 2,88 | 2,80 | 2,80 | -2,78% | - |
| 29.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,95% | - |
| 28.05.2026 | 2,82 | 2,85 | 2,81 | 2,83 | -0,18% | - |
| 27.05.2026 | 2,86 | 2,86 | 2,83 | 2,83 | -0,53% | - |
| 26.05.2026 | 2,88 | 2,89 | 2,83 | 2,85 | -1,56% | - |
| 25.05.2026 | 2,91 | 2,91 | 2,84 | 2,89 | 1,76% | - |
| 22.05.2026 | 2,85 | 2,86 | 2,82 | 2,84 | 1,07% | - |
| 21.05.2026 | 2,81 | 2,81 | 2,80 | 2,81 | 0,54% | - |
| 20.05.2026 | 2,68 | 2,80 | 2,68 | 2,80 | 4,49% | - |
| 19.05.2026 | 2,64 | 2,68 | 2,62 | 2,68 | 4,49% | - |
| 18.05.2026 | 2,57 | 2,58 | 2,56 | 2,56 | -4,48% | - |
| 14.05.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 0,56% | - |
| 13.05.2026 | 2,65 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 12.05.2026 | 2,61 | 2,67 | 2,59 | 2,63 | 0,00% | - |
| 08.05.2026 | 2,61 | 2,66 | 2,60 | 2,63 | 1,16% | - |
| 07.05.2026 | 2,67 | 2,69 | 2,60 | 2,60 | -2,81% | - |
| 05.05.2026 | 2,67 | 2,68 | 2,67 | 2,67 | 0,19% | - |
| 04.05.2026 | 2,72 | 2,72 | 2,65 | 2,67 | -1,30% | - |
| 30.04.2026 | 2,69 | 2,72 | 2,68 | 2,70 | -0,37% | - |
| 29.04.2026 | 2,76 | 2,76 | 2,71 | 2,71 | -1,45% | - |
| 28.04.2026 | 2,80 | 2,81 | 2,73 | 2,75 | -0,18% | - |
| 27.04.2026 | 2,76 | 2,76 | 2,75 | 2,76 | -0,54% | - |
| 24.04.2026 | 2,79 | 2,80 | 2,74 | 2,77 | -0,36% | - |
| 23.04.2026 | 2,78 | 2,81 | 2,75 | 2,78 | -3,14% | - |
| 22.04.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 1,41% | - |
| 21.04.2026 | 2,85 | 2,86 | 2,82 | 2,83 | 3,28% | - |
| 20.04.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -2,14% | - |
| 17.04.2026 | 2,80 | 2,81 | 2,80 | 2,80 | -0,18% | - |
| 16.04.2026 | 2,80 | 2,81 | 2,77 | 2,81 | 0,54% | - |
| 15.04.2026 | 2,86 | 2,87 | 2,75 | 2,79 | -2,79% | - |
| 14.04.2026 | 2,85 | 2,87 | 2,78 | 2,87 | 4,74% | - |
| 13.04.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -2,14% | - |
| 10.04.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -0,53% | - |
| 09.04.2026 | 2,77 | 2,82 | 2,76 | 2,82 | -2,76% | - |
| 08.04.2026 | 2,89 | 2,91 | 2,89 | 2,90 | 4,51% | - |
| 07.04.2026 | 2,73 | 2,78 | 2,72 | 2,77 | 3,55% | - |
| 02.04.2026 | 2,67 | 2,68 | 2,67 | 2,68 | -5,64% | - |
| 01.04.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 3,47% | - |
| 31.03.2026 | 2,79 | 2,79 | 2,74 | 2,74 | -0,54% | - |
| 30.03.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,55% | - |
| 27.03.2026 | 2,75 | 2,77 | 2,74 | 2,74 | -0,72% | - |
| 26.03.2026 | 2,77 | 2,77 | 2,75 | 2,76 | -2,13% | - |
| 25.03.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 1,08% | - |
| 24.03.2026 | 2,78 | 2,81 | 2,74 | 2,79 | 0,54% | - |
| 23.03.2026 | 2,72 | 2,83 | 2,71 | 2,78 | -1,94% | - |
| 20.03.2026 | 2,82 | 2,83 | 2,81 | 2,83 | 0,18% | - |
| 19.03.2026 | 2,77 | 2,85 | 2,76 | 2,83 | -0,44% | - |
| 18.03.2026 | 2,84 | 2,85 | 2,84 | 2,84 | 0,80% | - |
| 17.03.2026 | 2,89 | 2,91 | 2,79 | 2,82 | -3,43% | - |
| 16.03.2026 | 2,91 | 2,94 | 2,87 | 2,92 | -0,60% | - |
| 13.03.2026 | 2,87 | 2,95 | 2,85 | 2,93 | 0,43% | - |
| 12.03.2026 | 2,92 | 2,92 | 2,91 | 2,92 | -1,10% | - |
| 11.03.2026 | 2,91 | 3,35 | 2,88 | 2,95 | -0,76% | - |
| 10.03.2026 | 2,96 | 2,98 | 2,95 | 2,98 | 0,17% | - |
| 09.03.2026 | 2,86 | 2,97 | 2,84 | 2,97 | 1,02% | - |
| 06.03.2026 | 2,95 | 2,95 | 2,94 | 2,94 | -1,75% | - |
| 05.03.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,70% | - |
| 04.03.2026 | 2,95 | 2,96 | 2,94 | 2,94 | -0,59% | - |
| 03.03.2026 | 2,95 | 2,98 | 2,92 | 2,96 | 0,00% | - |
| 02.03.2026 | 2,93 | 2,99 | 2,93 | 2,96 | 0,17% | - |
| 27.02.2026 | 3,00 | 3,01 | 2,95 | 2,96 | -1,99% | - |
| 26.02.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 0,58% | - |
| 25.02.2026 | 3,02 | 3,02 | 3,00 | 3,00 | -0,75% | - |
| 24.02.2026 | 2,97 | 3,02 | 2,92 | 3,02 | 1,26% | - |
| 23.02.2026 | 2,96 | 3,00 | 2,95 | 2,98 | 0,59% | - |
| 20.02.2026 | 2,91 | 2,97 | 2,90 | 2,97 | 1,63% | - |
| 19.02.2026 | 2,94 | 2,96 | 2,92 | 2,92 | -0,77% | - |
| 18.02.2026 | 2,93 | 2,95 | 2,90 | 2,94 | 0,68% | - |
| 17.02.2026 | 2,87 | 2,94 | 2,87 | 2,92 | 1,57% | - |
| 16.02.2026 | 2,90 | 2,90 | 2,85 | 2,88 | -0,69% | - |
| 13.02.2026 | 2,89 | 2,94 | 2,89 | 2,90 | 0,00% | - |
| 12.02.2026 | 2,90 | 2,93 | 2,88 | 2,90 | 0,61% | - |
| 11.02.2026 | 2,90 | 2,91 | 2,86 | 2,88 | -0,43% | - |
| 10.02.2026 | 2,87 | 2,90 | 2,86 | 2,89 | 0,70% | - |
| 09.02.2026 | 2,91 | 2,91 | 2,85 | 2,87 | -1,20% | - |
| 06.02.2026 | 2,87 | 2,91 | 2,85 | 2,91 | 1,40% | - |
| 05.02.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 0,26% | - |
| 04.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 03.02.2026 | 2,88 | 2,88 | 2,86 | 2,87 | 0,26% | - |
| 02.02.2026 | 2,86 | 2,87 | 2,86 | 2,86 | -0,17% | - |
| 30.01.2026 | 2,90 | 2,90 | 2,85 | 2,87 | -1,12% | - |
| 29.01.2026 | 2,88 | 2,90 | 2,87 | 2,90 | 0,78% | - |
| 28.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,26% | - |
| 27.01.2026 | 2,90 | 2,91 | 2,83 | 2,88 | -0,43% | - |
| 26.01.2026 | 2,90 | 2,91 | 2,86 | 2,90 | 0,26% | - |
| 23.01.2026 | 2,91 | 2,91 | 2,88 | 2,89 | -0,60% | - |
| 22.01.2026 | 2,89 | 2,96 | 2,88 | 2,91 | 0,43% | - |
| 21.01.2026 | 2,89 | 2,91 | 2,88 | 2,89 | 0,00% | - |
| 20.01.2026 | 2,89 | 2,91 | 2,87 | 2,89 | -0,52% | - |
| 19.01.2026 | 2,90 | 2,91 | 2,87 | 2,91 | -1,61% | - |
| 16.01.2026 | 2,93 | 3,05 | 2,88 | 2,96 | 1,63% | - |
| 15.01.2026 | 2,94 | 2,96 | 2,89 | 2,91 | -0,17% | - |