Echtzeit-Aktienkurs Natuzzi S.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Natuzzi S.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,82 | 3,05 | 2,82 | 3,05 | 0,99% | 741,00 |
| 01.04.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -0,98% | 286,00 |
| 31.03.2026 | 2,61 | 3,05 | 2,61 | 3,05 | 1,67% | 7.945,00 |
| 30.03.2026 | 2,88 | 3,00 | 2,79 | 3,00 | 5,26% | 2.942,00 |
| 27.03.2026 | 3,09 | 3,10 | 2,73 | 2,85 | -7,47% | 18.055,00 |
| 26.03.2026 | 2,79 | 3,10 | 2,78 | 3,08 | 2,67% | 15.344,00 |
| 25.03.2026 | 3,00 | 3,20 | 2,85 | 3,00 | -6,25% | 6.657,00 |
| 24.03.2026 | 2,93 | 3,20 | 2,77 | 3,20 | 9,97% | 11.129,00 |
| 23.03.2026 | 2,72 | 2,95 | 2,70 | 2,91 | 8,58% | 5.583,00 |
| 20.03.2026 | 2,92 | 3,02 | 2,68 | 2,68 | -12,42% | 3.886,00 |
| 19.03.2026 | 2,77 | 3,06 | 2,55 | 3,06 | 6,99% | 6.421,00 |
| 18.03.2026 | 2,81 | 3,09 | 2,81 | 2,86 | -11,18% | 21.759,00 |
| 17.03.2026 | 3,12 | 3,22 | 3,05 | 3,22 | 5,52% | 29.441,00 |
| 16.03.2026 | 2,85 | 3,08 | 2,84 | 3,05 | 8,50% | 4.218,00 |
| 13.03.2026 | 2,99 | 3,09 | 2,77 | 2,81 | -7,79% | 3.510,00 |
| 12.03.2026 | 2,62 | 3,05 | 2,62 | 3,05 | 1,67% | 1.861,00 |
| 11.03.2026 | 2,99 | 3,00 | 2,82 | 3,00 | -0,66% | 7.387,00 |
| 10.03.2026 | 3,00 | 3,02 | 2,65 | 3,02 | -6,21% | 13.412,00 |
| 09.03.2026 | 3,20 | 3,22 | 2,76 | 3,22 | 6,27% | 12.901,00 |
| 06.03.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 3,41% | 430,00 |
| 05.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | 239,00 |
| 04.03.2026 | 3,12 | 3,12 | 2,92 | 2,92 | -4,26% | 855,00 |
| 03.03.2026 | 2,75 | 3,12 | 2,75 | 3,05 | -0,55% | 10.396,00 |
| 02.03.2026 | 2,84 | 3,07 | 2,84 | 3,07 | 1,55% | 308,00 |
| 27.02.2026 | 2,81 | 3,22 | 2,81 | 3,02 | -1,63% | 2.660,00 |
| 26.02.2026 | 3,02 | 3,07 | 2,88 | 3,07 | 1,66% | 3.778,00 |
| 25.02.2026 | 3,20 | 3,22 | 2,85 | 3,02 | -1,95% | 8.826,00 |
| 24.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 5,00 |
| 23.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 12,00 |
| 20.02.2026 | 3,10 | 3,22 | 3,08 | 3,08 | -3,75% | 3.279,00 |
| 17.02.2026 | 3,20 | 3,24 | 3,15 | 3,20 | -0,31% | 1.918,00 |
| 13.02.2026 | 3,20 | 3,23 | 3,18 | 3,21 | 2,23% | 6.124,00 |
| 12.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,32% | 159,00 |
| 11.02.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | 214,00 |
| 10.02.2026 | 3,15 | 3,20 | 3,15 | 3,20 | 0,00% | 1.063,00 |
| 09.02.2026 | 3,16 | 3,20 | 3,16 | 3,20 | 1,27% | 450,00 |
| 06.02.2026 | 2,88 | 3,16 | 2,87 | 3,16 | 2,60% | 7.044,00 |
| 05.02.2026 | 2,87 | 3,08 | 2,87 | 3,08 | 3,01% | 560,00 |
| 03.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -5,97% | 439,00 |
| 02.02.2026 | 3,09 | 3,18 | 3,09 | 3,18 | -0,24% | 7.596,00 |
| 30.01.2026 | 2,82 | 3,19 | 2,82 | 3,19 | 8,05% | 2.382,00 |
| 29.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,79% | 327,00 |
| 28.01.2026 | 3,10 | 3,10 | 2,87 | 2,87 | -7,42% | 12.322,00 |
| 27.01.2026 | 3,10 | 3,10 | 3,03 | 3,10 | -0,32% | 10.481,00 |
| 23.01.2026 | 3,02 | 3,11 | 3,02 | 3,11 | 0,32% | 3.267,00 |
| 22.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,98% | 1.763,00 |
| 20.01.2026 | 3,11 | 3,11 | 3,07 | 3,07 | 1,99% | 3.190,00 |
| 15.01.2026 | 3,06 | 3,06 | 3,01 | 3,01 | -0,33% | 523,00 |
| 14.01.2026 | 3,01 | 3,02 | 3,00 | 3,02 | -4,73% | 2.374,00 |
| 13.01.2026 | 3,00 | 3,38 | 3,00 | 3,17 | 10,84% | 5.065,00 |
| 12.01.2026 | 2,90 | 3,19 | 2,85 | 2,86 | -1,04% | 3.640,00 |
| 09.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -4,62% | 452,00 |
| 08.01.2026 | 2,85 | 3,30 | 2,84 | 3,03 | 1,00% | 24.132,00 |
| 07.01.2026 | 2,67 | 3,00 | 2,55 | 3,00 | 7,14% | 12.729,00 |
| 06.01.2026 | 2,93 | 3,62 | 2,36 | 2,80 | -3,78% | 110.099,00 |
| 05.01.2026 | 2,68 | 2,91 | 2,64 | 2,91 | 15,94% | 12.598,00 |
| 02.01.2026 | 2,43 | 2,95 | 2,31 | 2,51 | 6,36% | 46.643,00 |
| 31.12.2025 | 2,21 | 2,36 | 2,20 | 2,36 | 7,76% | 4.105,00 |
| 30.12.2025 | 2,20 | 2,20 | 2,16 | 2,19 | -4,37% | 16.447,00 |
| 29.12.2025 | 2,39 | 2,39 | 2,25 | 2,29 | -4,18% | 8.989,00 |
| 26.12.2025 | 2,35 | 2,57 | 2,34 | 2,39 | -5,16% | 15.620,00 |
| 24.12.2025 | 2,70 | 2,88 | 2,45 | 2,52 | 0,80% | 13.427,00 |
| 23.12.2025 | 2,31 | 2,73 | 2,25 | 2,50 | 8,63% | 14.594,00 |
| 22.12.2025 | 2,30 | 2,31 | 2,24 | 2,30 | 2,28% | 44.308,00 |
| 19.12.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,43% | 355,00 |
| 18.12.2025 | 2,33 | 2,41 | 2,33 | 2,33 | -5,28% | 6.222,00 |
| 17.12.2025 | 2,60 | 2,69 | 2,36 | 2,46 | 2,71% | 23.592,00 |
| 16.12.2025 | 2,48 | 2,48 | 2,34 | 2,40 | -4,20% | 3.240,00 |
| 15.12.2025 | 2,33 | 2,58 | 2,17 | 2,50 | 6,50% | 12.193,00 |
| 11.12.2025 | 2,20 | 2,35 | 2,20 | 2,35 | -6,10% | 3.010,00 |
| 10.12.2025 | 2,65 | 2,65 | 2,50 | 2,50 | -0,40% | 1.576,00 |
| 09.12.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -7,04% | 2.459,00 |
| 08.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 255,00 |
| 05.12.2025 | 2,50 | 2,70 | 2,50 | 2,70 | 1,89% | 4.101,00 |
| 04.12.2025 | 2,56 | 2,66 | 2,51 | 2,65 | -1,85% | 4.236,00 |
| 03.12.2025 | 2,63 | 2,75 | 2,42 | 2,70 | 3,85% | 11.019,00 |
| 02.12.2025 | 2,30 | 2,60 | 2,27 | 2,60 | 14,54% | 4.626,00 |
| 01.12.2025 | 2,67 | 2,67 | 2,27 | 2,27 | -14,66% | 1.584,00 |
| 28.11.2025 | 2,29 | 2,82 | 2,29 | 2,66 | 10,27% | 5.035,00 |
| 26.11.2025 | 2,53 | 2,53 | 2,41 | 2,41 | -1,94% | 601,00 |
| 25.11.2025 | 2,39 | 2,53 | 2,37 | 2,46 | -3,15% | 2.162,00 |
| 24.11.2025 | 2,40 | 3,09 | 2,28 | 2,54 | 7,62% | 31.312,00 |
| 21.11.2025 | 2,49 | 2,49 | 2,33 | 2,36 | -9,92% | 555,00 |
| 20.11.2025 | 2,78 | 2,78 | 2,62 | 2,62 | 0,00% | 2.502,00 |
| 19.11.2025 | 3,01 | 3,03 | 2,62 | 2,62 | -1,87% | 4.061,00 |
| 17.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | 961,00 |
| 14.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | 241,00 |
| 13.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | 248,00 |
| 12.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | 719,00 |
| 10.11.2025 | 2,83 | 2,83 | 2,69 | 2,69 | 0,75% | 796,00 |
| 07.11.2025 | 2,83 | 2,83 | 2,61 | 2,67 | -2,91% | 11.432,00 |
| 06.11.2025 | 2,85 | 3,15 | 2,74 | 2,75 | -8,33% | 4.886,00 |
| 05.11.2025 | 2,88 | 3,03 | 2,88 | 3,00 | 3,45% | 1.653,00 |
| 03.11.2025 | 3,06 | 3,06 | 2,90 | 2,90 | -6,45% | 1.859,00 |
| 31.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | 1.085,00 |
| 29.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,62% | 1.166,00 |
| 27.10.2025 | 3,24 | 3,25 | 3,24 | 3,25 | 0,00% | 711,00 |
| 24.10.2025 | 3,41 | 3,41 | 3,05 | 3,25 | -1,81% | 4.148,00 |
| 23.10.2025 | 3,05 | 3,31 | 3,05 | 3,31 | 9,60% | 519,00 |
| 22.10.2025 | 2,99 | 3,02 | 2,99 | 3,02 | -5,62% | 292,00 |