Deutsche Märkte geschlossen

Vantea SMART S.p.A. (VNT.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,02000,0000 (0,00%)
Börsenschluss: 02:03PM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,00002,02001,98502,02002,02005.347
09. Mai 20242,03002,03001,98002,02002,02006.246
08. Mai 20242,06002,06001,98501,98501,98509.860
07. Mai 20242,06002,07002,02002,02002,02005.154
06. Mai 20242,06002,13002,00002,02002,020017.650
03. Mai 20242,16002,29002,01002,07002,070055.529
02. Mai 20241,98002,17001,98002,12002,120050.956
30. Apr. 20241,94501,94501,94001,94001,94003.783
29. Apr. 20241,98001,98501,93001,93001,930011.100
26. Apr. 20241,97001,98501,93501,94001,94003.500
25. Apr. 20241,97501,98001,93001,95501,955014.506
24. Apr. 20241,82001,99001,82001,97001,970053.960
23. Apr. 20241,73001,82001,73001,80001,800019.930
22. Apr. 20241,70501,71001,67501,68001,68002.401
19. Apr. 20241,69001,70001,64001,64001,64009.611
18. Apr. 20241,79501,79501,64501,65501,655016.100
17. Apr. 20241,80001,80001,73501,76001,76002.580
16. Apr. 20241,69001,76501,64001,76501,765017.867
15. Apr. 20241,72001,72001,69001,69501,69504.945
12. Apr. 20241,74501,74501,61001,61001,61003.010
11. Apr. 20241,76001,81001,73001,75501,755016.193
10. Apr. 20241,80501,80501,65501,73001,73007.001
09. Apr. 20241,78501,79001,69501,72001,720013.128
08. Apr. 20241,60001,79001,60001,79001,790026.987
05. Apr. 20241,68001,72001,60001,60001,600014.735
04. Apr. 20241,64001,78001,64001,68001,680014.593
03. Apr. 20241,70501,77001,68001,68001,68005.716
02. Apr. 20241,77001,80001,74001,75001,75008.740
28. März 20241,76001,80001,76001,80001,80003.750
27. März 20241,76001,79501,70001,79001,790017.120
26. März 20241,75501,82001,71501,80501,805017.425
25. März 20241,90001,90001,77001,77001,77003.970
22. März 20241,75001,90001,75001,85001,85008.702
21. März 20241,86001,90001,75501,76501,76508.701
20. März 20241,95001,95001,82001,82001,82009.403
19. März 20241,87001,87001,82001,83001,830012.601
18. März 20241,91001,91001,91001,91001,91001
15. März 20242,00002,00001,89001,94001,94009.291
14. März 20241,96001,99001,92001,92001,92003.999
13. März 20242,02002,06001,95502,00002,00008.375
12. März 20242,00002,07002,00002,07002,07001.502
11. März 20242,00002,06002,00002,05002,05003.251
08. März 20242,02002,04001,95502,02002,02009.805
07. März 20242,07002,08001,96502,07002,070016.878
06. März 20242,15002,15002,06002,10002,100015.172
05. März 20242,10002,13002,10002,10002,10003.170
04. März 20242,10002,15002,10002,10002,10008.911
01. März 20242,16002,16002,08002,13002,130013.577
29. Feb. 20242,20002,20002,10002,13002,13008.905
28. Feb. 20242,17002,26002,17002,20002,20007.172
27. Feb. 20242,13002,17002,13002,16002,16002.800
26. Feb. 20242,13002,19002,08002,19002,19006.918
23. Feb. 20242,20002,20002,14002,18002,18002.761
22. Feb. 20242,14002,28002,14002,21002,210013.900
21. Feb. 20242,13002,23002,13002,15002,150019.192
20. Feb. 20242,10002,29002,07002,07002,070022.188
19. Feb. 20242,08002,10002,03002,04002,04004.151
16. Feb. 20242,15002,15002,08002,14002,14001.181
15. Feb. 20242,17002,26002,04002,11002,110012.163
14. Feb. 20242,20002,24002,09002,13002,13007.820
13. Feb. 20242,24002,24002,24002,24002,2400400
12. Feb. 20242,18002,20002,07002,20002,20003.975
09. Feb. 20242,14002,14002,07002,12002,12006.646
08. Feb. 20242,16002,16002,06002,13002,130010.623
07. Feb. 20242,31002,31002,08002,17002,170030.407
06. Feb. 20242,30002,30002,23002,30002,30003.302
05. Feb. 20242,29002,29002,23002,28002,28001.852
02. Feb. 20242,28002,29002,25002,25002,25008.202
01. Feb. 20242,31002,44002,24002,28002,280019.252
31. Jan. 20242,31002,34002,25002,29002,290012.685
30. Jan. 20242,39002,39002,31002,37002,37005.621
29. Jan. 20242,32002,39002,31002,37002,37001.304
26. Jan. 20242,32002,40002,32002,40002,400096
25. Jan. 20242,44002,44002,34002,40002,40006.702
24. Jan. 20242,44002,47002,40002,40002,40006.202
23. Jan. 20242,40002,44002,38002,44002,44006.724
22. Jan. 20242,29002,44002,29002,34002,34004.690
19. Jan. 20242,32002,37002,23002,37002,37005.171
18. Jan. 20242,35002,37002,28002,32002,32005.178
17. Jan. 20242,32002,34002,29002,33002,33004.601
16. Jan. 20242,36002,38002,33002,37002,37002.731
15. Jan. 20242,36002,37002,36002,37002,37006.602
12. Jan. 20242,44002,44002,34002,40002,40008.528
11. Jan. 20242,39002,43002,38002,39002,39006.613
10. Jan. 20242,46002,47002,40002,43002,43009.025
09. Jan. 20242,46002,48002,43002,43002,43006.173
08. Jan. 20242,51002,53002,44002,46002,460013.384
05. Jan. 20242,50002,54002,46002,46002,460054.449
04. Jan. 20242,41002,46002,34002,41002,41007.610
03. Jan. 20242,44002,44002,30002,38002,380018.450
02. Jan. 20242,50002,50002,46002,46002,46007.609
29. Dez. 20232,54002,55002,46002,50002,500027.017
28. Dez. 20232,45002,59002,45002,51002,510046.515
27. Dez. 20232,40002,59002,36002,52002,5200121.576
22. Dez. 20232,23002,23002,16002,23002,23009.092
21. Dez. 20232,24002,24002,16002,17002,17007.492
20. Dez. 20232,24002,27002,16002,16002,160022.944
19. Dez. 20232,28002,35002,25002,27002,270019.716
18. Dez. 20232,31002,31002,11002,29002,290027.715
15. Dez. 20232,30002,30002,24002,29002,29004.041
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...