2,920€
6,96%
Echtzeit-Aktienkurs Telecom Italia S.p.A.
Bid:
Ask:
Aktienkurse zur Telecom Italia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,81 | 3,08 | 2,76 | 2,91 | 6,59% | - |
| 13.03.2025 | 2,74 | 2,80 | 2,69 | 2,73 | 1,49% | - |
| 12.03.2025 | 2,71 | 2,75 | 2,65 | 2,69 | 1,89% | - |
| 11.03.2025 | 2,77 | 2,78 | 2,40 | 2,64 | -1,86% | - |
| 10.03.2025 | 2,77 | 2,78 | 2,38 | 2,69 | -0,37% | - |
| 07.03.2025 | 2,65 | 2,71 | 2,34 | 2,70 | 3,85% | - |
| 06.03.2025 | 2,61 | 2,71 | 2,35 | 2,60 | 2,77% | - |
| 05.03.2025 | 2,54 | 2,63 | 2,36 | 2,53 | 0,80% | - |
| 04.03.2025 | 2,67 | 2,68 | 2,49 | 2,51 | -5,64% | - |
| 03.03.2025 | 2,72 | 2,73 | 2,58 | 2,66 | 0,38% | - |
| 28.02.2025 | 2,68 | 2,73 | 2,64 | 2,65 | 0,38% | - |
| 27.02.2025 | 2,70 | 2,72 | 2,43 | 2,64 | -1,12% | - |
| 26.02.2025 | 2,70 | 2,74 | 2,66 | 2,67 | 0,00% | - |
| 25.02.2025 | 2,71 | 2,74 | 2,37 | 2,67 | 0,00% | - |
| 24.02.2025 | 2,71 | 2,75 | 2,39 | 2,67 | 0,00% | - |
| 21.02.2025 | 2,72 | 2,76 | 2,66 | 2,67 | 0,00% | - |
| 20.02.2025 | 2,75 | 2,78 | 2,39 | 2,67 | -1,48% | - |
| 19.02.2025 | 2,88 | 2,92 | 2,70 | 2,71 | -1,45% | - |
| 18.02.2025 | 2,73 | 2,84 | 2,42 | 2,75 | 0,36% | - |
| 17.02.2025 | 2,74 | 2,80 | 2,70 | 2,74 | 1,86% | - |
| 14.02.2025 | 2,97 | 2,97 | 2,44 | 2,69 | -8,50% | - |
| 13.02.2025 | 3,07 | 3,15 | 2,94 | 2,94 | -2,33% | - |
| 12.02.2025 | 3,03 | 3,09 | 2,35 | 3,01 | 0,00% | - |
| 11.02.2025 | 3,04 | 3,06 | 2,97 | 3,01 | 0,67% | - |
| 10.02.2025 | 3,06 | 3,06 | 2,95 | 2,99 | 1,36% | - |
| 07.02.2025 | 2,82 | 2,98 | 2,74 | 2,95 | 6,50% | - |
| 06.02.2025 | 2,76 | 2,80 | 2,71 | 2,77 | 2,21% | - |
| 05.02.2025 | 2,71 | 2,76 | 2,67 | 2,71 | 1,50% | - |
| 04.02.2025 | 2,70 | 2,74 | 2,66 | 2,67 | 1,14% | - |
| 03.02.2025 | 2,59 | 2,68 | 2,59 | 2,64 | 1,15% | - |
| 31.01.2025 | 2,67 | 2,68 | 2,15 | 2,61 | -0,38% | - |
| 30.01.2025 | 2,67 | 2,70 | 2,61 | 2,62 | 0,77% | - |
| 29.01.2025 | 2,69 | 2,70 | 2,59 | 2,60 | -1,14% | - |
| 28.01.2025 | 2,59 | 2,70 | 2,57 | 2,63 | 3,95% | - |
| 27.01.2025 | 2,52 | 2,62 | 2,52 | 2,53 | 1,20% | - |
| 24.01.2025 | 2,61 | 2,63 | 2,49 | 2,50 | -1,57% | - |
| 23.01.2025 | 2,57 | 2,58 | 2,04 | 2,54 | 0,40% | - |
| 22.01.2025 | 2,57 | 2,67 | 2,52 | 2,53 | 0,00% | - |
| 21.01.2025 | 2,61 | 2,63 | 2,52 | 2,53 | -3,44% | - |
| 20.01.2025 | 2,63 | 2,66 | 2,56 | 2,62 | 1,95% | - |
| 17.01.2025 | 2,61 | 2,65 | 2,56 | 2,57 | 1,18% | - |
| 16.01.2025 | 2,61 | 2,61 | 2,53 | 2,54 | 0,00% | - |
| 15.01.2025 | 2,58 | 2,62 | 2,47 | 2,54 | 0,00% | - |
| 14.01.2025 | 2,58 | 2,66 | 2,47 | 2,54 | 1,20% | - |
| 13.01.2025 | 2,54 | 2,59 | 2,49 | 2,51 | 1,21% | - |
| 10.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 07.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 03.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 02.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 30.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 27.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 23.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 20.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 19.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 17.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 16.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 12.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 11.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 05.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 03.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 02.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 29.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 28.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 27.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 26.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 25.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 22.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 21.11.2024 | 2,34 | 2,34 | 2,23 | 2,25 | 1,35% | - |
| 20.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 19.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 18.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 15.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 14.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 13.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 12.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 11.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 08.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 07.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 06.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 04.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 31.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 30.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 28.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 25.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 23.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 22.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |