2,285€
-1,42%
Echtzeit-Aktienkurs Eurogroup Laminations S.p.A.
Bid:
Ask:
Aktienkurse zur Eurogroup Laminations S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 2,31 | 2,31 | 2,25 | 2,29 | -1,42% | - |
| 18.06.2025 | 2,36 | 2,43 | 2,30 | 2,32 | -1,49% | - |
| 17.06.2025 | 2,27 | 2,36 | 2,26 | 2,35 | 3,20% | - |
| 16.06.2025 | 2,43 | 2,44 | 2,23 | 2,28 | -6,17% | 300,00 |
| 13.06.2025 | 2,39 | 2,47 | 2,39 | 2,43 | 0,83% | - |
| 12.06.2025 | 2,49 | 2,49 | 2,38 | 2,41 | -3,45% | 820,00 |
| 11.06.2025 | 2,57 | 2,57 | 2,49 | 2,50 | -3,03% | - |
| 10.06.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 0,78% | - |
| 09.06.2025 | 2,52 | 2,56 | 2,52 | 2,55 | 1,19% | - |
| 06.06.2025 | 2,53 | 2,55 | 2,51 | 2,52 | -0,16% | - |
| 05.06.2025 | 2,48 | 2,59 | 2,45 | 2,53 | 2,02% | - |
| 04.06.2025 | 2,63 | 2,64 | 2,47 | 2,48 | -5,71% | - |
| 03.06.2025 | 2,73 | 2,74 | 2,61 | 2,63 | -3,98% | - |
| 02.06.2025 | 2,76 | 2,79 | 2,72 | 2,74 | -1,12% | - |
| 30.05.2025 | 2,79 | 2,84 | 2,76 | 2,77 | -0,82% | - |
| 29.05.2025 | 2,82 | 2,84 | 2,78 | 2,79 | -0,61% | - |
| 28.05.2025 | 2,90 | 2,95 | 2,81 | 2,81 | -3,31% | 665,00 |
| 27.05.2025 | 3,07 | 3,07 | 2,83 | 2,90 | -5,25% | 50,00 |
| 26.05.2025 | 3,13 | 3,14 | 3,00 | 3,07 | -1,35% | 2.000,00 |
| 23.05.2025 | 3,00 | 3,20 | 2,99 | 3,11 | 3,70% | - |
| 22.05.2025 | 3,17 | 3,17 | 2,95 | 3,00 | -5,40% | - |
| 21.05.2025 | 3,05 | 3,25 | 3,04 | 3,17 | 3,94% | - |
| 20.05.2025 | 2,75 | 3,08 | 2,67 | 3,05 | 10,84% | - |
| 19.05.2025 | 2,84 | 2,84 | 2,72 | 2,75 | -3,48% | - |
| 16.05.2025 | 2,81 | 2,85 | 2,79 | 2,85 | 1,57% | - |
| 15.05.2025 | 2,80 | 2,82 | 2,76 | 2,80 | -0,14% | - |
| 14.05.2025 | 2,72 | 2,81 | 2,70 | 2,81 | 3,08% | - |
| 13.05.2025 | 2,82 | 2,83 | 2,72 | 2,72 | -3,68% | - |
| 12.05.2025 | 2,80 | 2,84 | 2,76 | 2,83 | 1,62% | - |
| 09.05.2025 | 2,75 | 2,81 | 2,74 | 2,78 | 1,53% | - |
| 08.05.2025 | 2,61 | 2,76 | 2,60 | 2,74 | 5,30% | - |
| 07.05.2025 | 2,51 | 2,63 | 2,50 | 2,60 | 4,08% | - |
| 06.05.2025 | 2,50 | 2,52 | 2,46 | 2,50 | 0,08% | - |
| 05.05.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,40% | - |
| 02.05.2025 | 2,44 | 2,51 | 2,44 | 2,49 | 2,51% | 500,00 |
| 30.04.2025 | 2,49 | 2,50 | 2,36 | 2,43 | -2,69% | - |
| 29.04.2025 | 2,46 | 2,54 | 2,36 | 2,50 | 1,34% | - |
| 28.04.2025 | 2,48 | 2,53 | 2,46 | 2,46 | -1,05% | - |
| 25.04.2025 | 2,59 | 2,59 | 2,48 | 2,49 | -3,86% | - |
| 24.04.2025 | 2,54 | 2,60 | 2,53 | 2,59 | 2,01% | - |
| 23.04.2025 | 2,52 | 2,55 | 2,49 | 2,54 | 1,52% | - |
| 22.04.2025 | 2,39 | 2,56 | 2,32 | 2,50 | 4,43% | - |
| 17.04.2025 | 2,53 | 2,53 | 2,39 | 2,39 | -4,81% | - |
| 16.04.2025 | 2,47 | 2,55 | 2,47 | 2,51 | 1,00% | - |
| 15.04.2025 | 2,40 | 2,49 | 2,40 | 2,49 | 3,79% | 300,00 |
| 14.04.2025 | 2,37 | 2,43 | 2,37 | 2,40 | 1,52% | - |
| 11.04.2025 | 2,35 | 2,43 | 2,34 | 2,36 | 0,77% | - |
| 10.04.2025 | 2,30 | 2,39 | 2,29 | 2,34 | 1,65% | - |
| 09.04.2025 | 2,30 | 2,34 | 2,25 | 2,31 | -0,22% | - |
| 08.04.2025 | 2,29 | 2,33 | 2,20 | 2,31 | 1,58% | - |
| 07.04.2025 | 2,34 | 2,34 | 2,11 | 2,28 | -4,17% | - |
| 04.04.2025 | 2,29 | 2,38 | 2,23 | 2,37 | 3,67% | - |
| 03.04.2025 | 2,26 | 2,35 | 2,26 | 2,29 | -0,13% | - |
| 02.04.2025 | 2,30 | 2,35 | 2,29 | 2,29 | -0,56% | - |
| 01.04.2025 | 2,30 | 2,31 | 2,27 | 2,31 | 0,35% | - |
| 31.03.2025 | 2,30 | 2,33 | 2,23 | 2,30 | -0,22% | - |
| 28.03.2025 | 2,35 | 2,36 | 2,23 | 2,30 | -2,42% | - |
| 27.03.2025 | 2,33 | 2,38 | 2,26 | 2,36 | 1,24% | - |
| 26.03.2025 | 2,44 | 2,58 | 2,33 | 2,33 | -4,35% | - |
| 25.03.2025 | 2,54 | 2,57 | 2,19 | 2,44 | -3,94% | - |
| 24.03.2025 | 2,56 | 2,60 | 2,46 | 2,54 | -0,67% | - |
| 21.03.2025 | 2,64 | 2,64 | 2,54 | 2,55 | -3,07% | - |
| 20.03.2025 | 2,61 | 2,67 | 2,59 | 2,64 | 0,69% | - |
| 19.03.2025 | 2,60 | 2,64 | 2,57 | 2,62 | 0,58% | - |
| 18.03.2025 | 2,56 | 2,73 | 2,55 | 2,60 | 1,88% | - |
| 17.03.2025 | 2,61 | 2,66 | 2,54 | 2,55 | -4,59% | - |
| 14.03.2025 | 2,74 | 2,74 | 2,68 | 2,68 | -1,87% | - |
| 13.03.2025 | 2,79 | 2,82 | 2,72 | 2,73 | -2,29% | - |
| 12.03.2025 | 2,80 | 2,83 | 2,77 | 2,79 | -0,07% | - |
| 11.03.2025 | 2,70 | 2,85 | 2,70 | 2,79 | 3,75% | - |
| 10.03.2025 | 2,77 | 2,80 | 2,69 | 2,69 | -2,74% | - |
| 07.03.2025 | 2,74 | 2,77 | 2,68 | 2,77 | 1,06% | - |
| 06.03.2025 | 2,81 | 2,88 | 2,66 | 2,74 | -2,46% | - |
| 05.03.2025 | 2,78 | 2,82 | 2,75 | 2,81 | 1,26% | - |
| 04.03.2025 | 2,83 | 2,88 | 2,76 | 2,77 | -4,01% | - |
| 03.03.2025 | 2,81 | 2,95 | 2,81 | 2,89 | 3,18% | 200,00 |
| 28.02.2025 | 2,91 | 2,92 | 2,74 | 2,80 | -3,91% | - |
| 27.02.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -2,96% | 500,00 |
| 26.02.2025 | 2,96 | 3,02 | 2,89 | 3,00 | 1,59% | - |
| 25.02.2025 | 3,02 | 3,04 | 2,76 | 2,96 | -1,83% | - |
| 24.02.2025 | 2,95 | 3,05 | 2,82 | 3,01 | 2,76% | - |
| 21.02.2025 | 2,69 | 2,94 | 2,69 | 2,93 | 9,00% | - |
| 20.02.2025 | 2,54 | 2,82 | 2,54 | 2,69 | 5,74% | - |
| 19.02.2025 | 2,51 | 2,56 | 2,46 | 2,54 | 1,19% | - |
| 18.02.2025 | 2,52 | 2,55 | 2,51 | 2,51 | -0,55% | - |
| 17.02.2025 | 2,48 | 2,53 | 2,44 | 2,53 | 1,85% | - |
| 14.02.2025 | 2,53 | 2,54 | 2,47 | 2,48 | -0,08% | - |
| 13.02.2025 | 2,43 | 2,51 | 2,43 | 2,48 | 2,52% | - |
| 12.02.2025 | 2,47 | 2,51 | 2,41 | 2,42 | -1,74% | - |
| 11.02.2025 | 2,46 | 2,49 | 2,44 | 2,47 | -0,04% | 50,00 |
| 10.02.2025 | 2,48 | 2,51 | 2,45 | 2,47 | -0,20% | - |
| 07.02.2025 | 2,50 | 2,53 | 2,46 | 2,47 | -0,56% | - |
| 06.02.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 1,97% | - |
| 05.02.2025 | 2,51 | 2,52 | 2,40 | 2,44 | -3,14% | - |
| 04.02.2025 | 2,51 | 2,53 | 2,49 | 2,52 | 0,40% | - |
| 03.02.2025 | 2,58 | 2,59 | 2,49 | 2,51 | -4,09% | - |
| 31.01.2025 | 2,59 | 2,67 | 2,59 | 2,61 | 0,97% | - |
| 30.01.2025 | 2,53 | 2,60 | 2,52 | 2,59 | 2,33% | - |
| 29.01.2025 | 2,55 | 2,57 | 2,48 | 2,53 | -0,67% | - |
| 28.01.2025 | 2,45 | 2,59 | 2,41 | 2,55 | 3,88% | - |