1,107€
-1,51%
Echtzeit-Aktienkurs The Italian Sea Group S.p.A.
Bid:
Ask:
Aktienkurse zur The Italian Sea Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -1,07% | 3.200,00 |
| 11.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,55% | 1.400,00 |
| 10.09.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -6,37% | 614,00 |
| 09.09.2026 | 1,29 | 1,38 | 1,27 | 1,27 | -2,98% | - |
| 08.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | 1.100,00 |
| 07.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,24% | 1.200,00 |
| 04.09.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,27% | - |
| 03.09.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 2,89% | - |
| 02.09.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -3,86% | 11.218,00 |
| 01.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,86% | 714,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | 5.000,00 |
| 28.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,48% | 500,00 |
| 27.08.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -0,31% | - |
| 26.08.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,38% | - |
| 25.08.2026 | 1,33 | 1,36 | 1,30 | 1,30 | -1,29% | - |
| 24.08.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 3,13% | 42.350,00 |
| 21.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | 1,00 |
| 20.08.2026 | 1,25 | 1,31 | 1,25 | 1,26 | 3,44% | - |
| 19.08.2026 | 1,32 | 1,32 | 1,22 | 1,22 | -6,14% | 1.210,00 |
| 18.08.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -2,69% | 4.077,00 |
| 17.08.2026 | 1,45 | 1,45 | 1,33 | 1,34 | -6,43% | - |
| 14.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 1.300,00 |
| 13.08.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 5,88% | 1.945,00 |
| 12.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -5,42% | 1.250,00 |
| 11.08.2026 | 1,32 | 1,44 | 1,32 | 1,44 | 9,77% | 1.450,00 |
| 10.08.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 15,62% | 1.203,00 |
| 07.08.2026 | 1,13 | 1,16 | 1,11 | 1,13 | 9,36% | - |
| 06.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | 250,00 |
| 05.08.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -6,19% | 456,00 |
| 04.08.2026 | 1,08 | 1,17 | 1,05 | 1,12 | 0,45% | - |
| 03.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,81% | 1.400,00 |
| 31.07.2026 | 1,18 | 1,19 | 1,12 | 1,15 | -1,54% | - |
| 30.07.2026 | 1,22 | 1,22 | 1,12 | 1,17 | -0,85% | - |
| 29.07.2026 | 1,31 | 1,31 | 1,18 | 1,18 | -2,96% | 1.200,00 |
| 28.07.2026 | 1,17 | 1,22 | 1,17 | 1,22 | 13,83% | 750,00 |
| 27.07.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 3,48% | 1.300,00 |
| 24.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -5,14% | 1.500,00 |
| 23.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -6,68% | 1.400,00 |
| 22.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 15,19% | 3,00 |
| 21.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,32% | 3.074,00 |
| 20.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 700,00 |
| 17.07.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,71% | 100,00 |
| 16.07.2026 | 1,06 | 1,08 | 1,02 | 1,04 | -0,76% | - |
| 15.07.2026 | 1,05 | 1,07 | 1,02 | 1,05 | 2,95% | - |
| 14.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 1,19% | 200,00 |
| 13.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,92% | 75,00 |
| 10.07.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 3,36% | - |
| 09.07.2026 | 1,05 | 1,05 | 1,00 | 1,01 | -3,06% | - |
| 08.07.2026 | 1,04 | 1,07 | 1,01 | 1,05 | -0,19% | - |
| 07.07.2026 | 1,05 | 1,14 | 1,03 | 1,05 | 0,48% | - |
| 06.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | 1.000,00 |
| 03.07.2026 | 0,94 | 1,09 | 0,94 | 1,03 | 12,40% | - |
| 02.07.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -8,83% | 285,00 |
| 01.07.2026 | 1,08 | 1,08 | 1,01 | 1,01 | -7,01% | 7.286,00 |
| 30.06.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -5,57% | 3.205,00 |
| 29.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,05% | 500,00 |
| 26.06.2026 | 1,14 | 1,15 | 1,11 | 1,11 | -2,19% | - |
| 25.06.2026 | 1,23 | 1,23 | 1,14 | 1,14 | -8,15% | - |
| 24.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,51% | 100,00 |
| 23.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -9,92% | 3.338,00 |
| 22.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,92% | 2.000,00 |
| 19.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | 1.200,00 |
| 18.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,32% | 19.566,00 |
| 17.06.2026 | 1,36 | 1,37 | 1,32 | 1,33 | -2,43% | - |
| 16.06.2026 | 1,39 | 1,42 | 1,36 | 1,36 | -5,23% | - |
| 15.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,43% | 1.056,00 |
| 12.06.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -9,44% | 6.348,00 |
| 11.06.2026 | 1,32 | 1,55 | 1,23 | 1,55 | 14,77% | 5.819,00 |
| 10.06.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -1,32% | - |
| 09.06.2026 | 1,40 | 1,45 | 1,36 | 1,37 | -0,80% | - |
| 08.06.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -3,37% | 1.531,00 |
| 05.06.2026 | 1,47 | 1,51 | 1,42 | 1,42 | -2,47% | - |
| 04.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,25% | 5.932,00 |
| 03.06.2026 | 1,53 | 1,53 | 1,48 | 1,51 | -1,44% | - |
| 02.06.2026 | 1,56 | 1,57 | 1,51 | 1,53 | 0,59% | - |
| 01.06.2026 | 1,42 | 1,61 | 1,42 | 1,52 | 1,47% | 1.521,00 |
| 29.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | 5.000,00 |
| 28.05.2026 | 1,57 | 1,57 | 1,55 | 1,55 | 1,97% | 2.000,00 |
| 27.05.2026 | 1,56 | 1,56 | 1,52 | 1,52 | 16,03% | 800,00 |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | 500,00 |
| 25.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | 12.000,00 |
| 22.05.2026 | 1,45 | 1,45 | 1,31 | 1,31 | -25,57% | 702,00 |
| 21.05.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,47% | 1.002,00 |
| 20.05.2026 | 1,72 | 1,75 | 1,69 | 1,70 | -2,58% | - |
| 19.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,39% | 3.158,00 |
| 18.05.2026 | 1,70 | 1,75 | 1,70 | 1,72 | 0,12% | - |
| 15.05.2026 | 1,67 | 1,76 | 1,67 | 1,72 | 1,90% | - |
| 14.05.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -2,09% | - |
| 13.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,69% | 500,00 |
| 12.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,64% | 285,00 |
| 11.05.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,61% | 2.300,00 |
| 08.05.2026 | 1,73 | 1,77 | 1,72 | 1,74 | -3,23% | - |
| 07.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | 900,00 |
| 06.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 10,49% | 520,00 |
| 05.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,35% | 600,00 |
| 04.05.2026 | 1,61 | 1,77 | 1,60 | 1,62 | -3,56% | - |
| 30.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 4,40% | 1.000,00 |
| 29.04.2026 | 1,76 | 1,76 | 1,60 | 1,61 | -5,67% | - |
| 28.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,73% | 19.968,00 |
| 27.04.2026 | 1,65 | 1,81 | 1,65 | 1,81 | 7,46% | 1.216,00 |