Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.558,11 +126,60 (+0,32%) Bitcoin EUR
56.962,32 -1.153,91 (-1,99%) CMC Crypto 200
1.269,09 -22,31 (-1,73%) Nasdaq Compositive
16.511,18 +122,94 (+0,75%) S&P 500
5.246,68 +25,26 (+0,48%)
VNE S.p.A. (VNE.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 350 |
| 13. Mai 2024 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 24.850 |
| 10. Mai 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 09. Mai 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 2.100 |
| 08. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 07. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 94.500 |
| 06. Mai 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 225.750 |
| 03. Mai 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 12.250 |
| 02. Mai 2024 | 2,4000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 9.450 |
| 30. Apr. 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 7.000 |
| 29. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26. Apr. 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 1.400 |
| 25. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.050 |
| 24. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 350 |
| 19. Apr. 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | 1.750 |
| 18. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 350 |
| 17. Apr. 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 4.200 |
| 16. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1.050 |
| 15. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 700 |
| 12. Apr. 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6200 | 2,6200 | 8.400 |
| 11. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 700 |
| 10. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 09. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 08. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 05. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 350 |
| 04. Apr. 2024 | 3,0800 | 3,0800 | 2,8200 | 2,8200 | 2,8200 | 7.350 |
| 03. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2.100 |
| 02. Apr. 2024 | 2,9800 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 1.400 |
| 28. März 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27. März 2024 | 3,0400 | 3,0800 | 2,9600 | 3,0800 | 3,0800 | 1.750 |
| 26. März 2024 | 2,8600 | 3,1000 | 2,8600 | 3,0600 | 3,0600 | 4.200 |
| 25. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 22. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 21. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 20. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 19. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 18. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 700 |
| 15. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 14. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 13. März 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | 1.750 |
| 12. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 11. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 08. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 07. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 350 |
| 06. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 05. März 2024 | 2,7400 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | 700 |
| 04. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 01. März 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 1.400 |
| 29. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 350 |
| 28. Feb. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 2.800 |
| 27. Feb. 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | 700 |
| 26. Feb. 2024 | 2,7200 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 3.150 |
| 23. Feb. 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | 2.800 |
| 22. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 21. Feb. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 2.100 |
| 20. Feb. 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,8600 | 4.550 |
| 19. Feb. 2024 | 2,9800 | 3,1000 | 2,9600 | 2,9600 | 2,9600 | 10.150 |
| 16. Feb. 2024 | 2,9000 | 2,9400 | 2,7800 | 2,7800 | 2,7800 | 5.250 |
| 15. Feb. 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8400 | 2,8400 | 5.250 |
| 14. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 13. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 09. Feb. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1.400 |
| 08. Feb. 2024 | 2,5200 | 2,7400 | 2,5200 | 2,7200 | 2,7200 | 5.600 |
| 07. Feb. 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 1.050 |
| 06. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Feb. 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 3.500 |
| 01. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 31. Jan. 2024 | 2,5000 | 2,5800 | 2,4200 | 2,5800 | 2,5800 | 10.150 |
| 30. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 29. Jan. 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 2.450 |
| 26. Jan. 2024 | 2,9200 | 2,9200 | 2,7400 | 2,8000 | 2,8000 | 9.800 |
| 25. Jan. 2024 | 3,1200 | 3,1200 | 2,9400 | 2,9600 | 2,9600 | 7.000 |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 3,1000 | 3,3800 | 3,1000 | 3,1000 | 3,1000 | 7.000 |
| 19. Jan. 2024 | 3,0600 | 3,1600 | 3,0200 | 3,1000 | 3,1000 | 3.500 |
| 18. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 17. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 350 |
| 16. Jan. 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 2.100 |
| 15. Jan. 2024 | 3,3200 | 3,5400 | 3,2800 | 3,2800 | 3,2800 | 7.000 |
| 12. Jan. 2024 | 3,3000 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 2.100 |
| 11. Jan. 2024 | 3,3600 | 3,3600 | 3,2200 | 3,2200 | 3,2200 | 1.750 |
| 10. Jan. 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | 1.400 |
| 09. Jan. 2024 | 3,3600 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 2.800 |
| 08. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 04. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 03. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 02. Jan. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 29. Dez. 2023 | 3,3800 | 3,4200 | 3,3800 | 3,4200 | 3,4200 | 700 |
| 28. Dez. 2023 | 3,4400 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 700 |
| 27. Dez. 2023 | 3,5200 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | 1.750 |
| 22. Dez. 2023 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 700 |
| 21. Dez. 2023 | 3,4400 | 3,6000 | 3,3800 | 3,3800 | 3,3800 | 3.500 |
| 20. Dez. 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 350 |
| 19. Dez. 2023 | 3,3400 | 3,6200 | 3,3400 | 3,4200 | 3,4200 | 2.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
