Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
38.896,92 +409,02 (+1,06%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.822,35 +358,43 (+0,57%) CMC Crypto 200
1.472,17 +43,60 (+3,05%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Edison S.p.A. (EDNR.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 1,4850 | 1,5050 | 1,4850 | 1,5000 | 1,5000 | 219.416 |
| 30. Mai 2024 | 1,4900 | 1,4950 | 1,4800 | 1,4850 | 1,4850 | 97.827 |
| 29. Mai 2024 | 1,4950 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 170.596 |
| 28. Mai 2024 | 1,5000 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | 128.884 |
| 27. Mai 2024 | 1,4950 | 1,5050 | 1,4950 | 1,5000 | 1,5000 | 102.443 |
| 24. Mai 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 109.021 |
| 23. Mai 2024 | 1,5100 | 1,5100 | 1,4750 | 1,4850 | 1,4850 | 324.207 |
| 22. Mai 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 110.917 |
| 21. Mai 2024 | 1,5150 | 1,5150 | 1,5000 | 1,5100 | 1,5100 | 294.293 |
| 20. Mai 2024 | 1,5400 | 1,5400 | 1,5150 | 1,5200 | 1,5200 | 131.351 |
| 17. Mai 2024 | 1,5400 | 1,5400 | 1,5250 | 1,5250 | 1,5250 | 90.636 |
| 16. Mai 2024 | 1,5250 | 1,5450 | 1,5250 | 1,5250 | 1,5250 | 321.550 |
| 15. Mai 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5200 | 1,5200 | 148.885 |
| 14. Mai 2024 | 1,5250 | 1,5300 | 1,5200 | 1,5250 | 1,5250 | 82.722 |
| 13. Mai 2024 | 1,5250 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 191.562 |
| 10. Mai 2024 | 1,5200 | 1,5350 | 1,5150 | 1,5300 | 1,5300 | 155.986 |
| 09. Mai 2024 | 1,5250 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 111.405 |
| 08. Mai 2024 | 1,5350 | 1,5350 | 1,5150 | 1,5200 | 1,5200 | 122.267 |
| 07. Mai 2024 | 1,5350 | 1,5350 | 1,5150 | 1,5300 | 1,5300 | 159.873 |
| 06. Mai 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 132.779 |
| 03. Mai 2024 | 1,5150 | 1,5350 | 1,5100 | 1,5150 | 1,5150 | 367.746 |
| 02. Mai 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 324.051 |
| 30. Apr. 2024 | 1,5350 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 238.639 |
| 29. Apr. 2024 | 1,5250 | 1,5350 | 1,5100 | 1,5250 | 1,5250 | 368.791 |
| 26. Apr. 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5350 | 1,5350 | 123.191 |
| 25. Apr. 2024 | 1,5300 | 1,5350 | 1,5200 | 1,5300 | 1,5300 | 38.389 |
| 24. Apr. 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5350 | 1,5350 | 127.000 |
| 23. Apr. 2024 | 1,5150 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | 273.813 |
| 22. Apr. 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 397.099 |
| 22. Apr. 2024 | 0.105 Dividende | |||||
| 19. Apr. 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5800 | 1,4750 | 617.659 |
| 18. Apr. 2024 | 1,5700 | 1,5850 | 1,5500 | 1,5800 | 1,4750 | 212.665 |
| 17. Apr. 2024 | 1,5750 | 1,5800 | 1,5600 | 1,5600 | 1,4563 | 203.899 |
| 16. Apr. 2024 | 1,5700 | 1,5750 | 1,5500 | 1,5650 | 1,4610 | 376.256 |
| 15. Apr. 2024 | 1,5750 | 1,6000 | 1,5750 | 1,5850 | 1,4797 | 242.970 |
| 12. Apr. 2024 | 1,5750 | 1,5800 | 1,5700 | 1,5800 | 1,4750 | 91.321 |
| 11. Apr. 2024 | 1,5700 | 1,5850 | 1,5650 | 1,5750 | 1,4703 | 115.047 |
| 10. Apr. 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5750 | 1,4703 | 121.039 |
| 09. Apr. 2024 | 1,5800 | 1,5800 | 1,5450 | 1,5600 | 1,4563 | 285.168 |
| 08. Apr. 2024 | 1,5800 | 1,5950 | 1,5750 | 1,5800 | 1,4750 | 118.710 |
| 05. Apr. 2024 | 1,5750 | 1,5900 | 1,5400 | 1,5700 | 1,4657 | 319.988 |
| 04. Apr. 2024 | 1,5800 | 1,6000 | 1,5750 | 1,6000 | 1,4937 | 246.757 |
| 03. Apr. 2024 | 1,5850 | 1,5950 | 1,5650 | 1,5800 | 1,4750 | 210.659 |
| 02. Apr. 2024 | 1,5950 | 1,6000 | 1,5700 | 1,5850 | 1,4797 | 113.147 |
| 28. März 2024 | 1,5960 | 1,5980 | 1,5740 | 1,5780 | 1,4731 | 301.142 |
| 27. März 2024 | 1,5920 | 1,6000 | 1,5900 | 1,5920 | 1,4862 | 41.356 |
| 26. März 2024 | 1,5880 | 1,6000 | 1,5880 | 1,5980 | 1,4918 | 75.163 |
| 25. März 2024 | 1,5820 | 1,5940 | 1,5760 | 1,5800 | 1,4750 | 83.069 |
| 22. März 2024 | 1,5620 | 1,5820 | 1,5600 | 1,5820 | 1,4769 | 223.370 |
| 21. März 2024 | 1,5620 | 1,5740 | 1,5600 | 1,5720 | 1,4675 | 118.354 |
| 20. März 2024 | 1,5800 | 1,5960 | 1,5620 | 1,5620 | 1,4582 | 224.488 |
| 19. März 2024 | 1,5820 | 1,5940 | 1,5800 | 1,5840 | 1,4787 | 93.805 |
| 18. März 2024 | 1,6100 | 1,6160 | 1,5900 | 1,5960 | 1,4899 | 107.422 |
| 15. März 2024 | 1,6120 | 1,6240 | 1,6000 | 1,6020 | 1,4955 | 128.951 |
| 14. März 2024 | 1,6280 | 1,6280 | 1,6140 | 1,6140 | 1,5067 | 94.709 |
| 13. März 2024 | 1,6360 | 1,6360 | 1,6240 | 1,6320 | 1,5235 | 75.710 |
| 12. März 2024 | 1,6220 | 1,6400 | 1,6220 | 1,6400 | 1,5310 | 101.881 |
| 11. März 2024 | 1,6360 | 1,6400 | 1,6160 | 1,6220 | 1,5142 | 156.490 |
| 08. März 2024 | 1,6360 | 1,6360 | 1,6180 | 1,6200 | 1,5123 | 154.106 |
| 07. März 2024 | 1,6400 | 1,6400 | 1,6240 | 1,6280 | 1,5198 | 186.463 |
| 06. März 2024 | 1,6480 | 1,6540 | 1,6180 | 1,6340 | 1,5254 | 363.044 |
| 05. März 2024 | 1,6420 | 1,6580 | 1,6320 | 1,6480 | 1,5385 | 277.399 |
| 04. März 2024 | 1,6340 | 1,6420 | 1,6080 | 1,6360 | 1,5273 | 169.011 |
| 01. März 2024 | 1,6580 | 1,6580 | 1,6080 | 1,6300 | 1,5217 | 364.464 |
| 29. Feb. 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6460 | 1,5366 | 317.842 |
| 28. Feb. 2024 | 1,6200 | 1,6400 | 1,6120 | 1,6260 | 1,5179 | 275.835 |
| 27. Feb. 2024 | 1,6000 | 1,6280 | 1,5840 | 1,6060 | 1,4993 | 548.812 |
| 26. Feb. 2024 | 1,5920 | 1,5920 | 1,5740 | 1,5780 | 1,4731 | 104.154 |
| 23. Feb. 2024 | 1,5800 | 1,5900 | 1,5780 | 1,5860 | 1,4806 | 102.563 |
| 22. Feb. 2024 | 1,5740 | 1,5900 | 1,5740 | 1,5780 | 1,4731 | 148.606 |
| 21. Feb. 2024 | 1,5700 | 1,5880 | 1,5520 | 1,5880 | 1,4825 | 177.358 |
| 20. Feb. 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5740 | 1,4694 | 500.955 |
| 19. Feb. 2024 | 1,5340 | 1,5460 | 1,5200 | 1,5460 | 1,4433 | 149.704 |
| 16. Feb. 2024 | 1,4860 | 1,5340 | 1,4820 | 1,5340 | 1,4321 | 312.936 |
| 15. Feb. 2024 | 1,4940 | 1,5100 | 1,4760 | 1,4960 | 1,3966 | 286.367 |
| 14. Feb. 2024 | 1,5380 | 1,5380 | 1,5020 | 1,5020 | 1,4022 | 235.247 |
| 13. Feb. 2024 | 1,5400 | 1,5500 | 1,5180 | 1,5320 | 1,4302 | 630.912 |
| 12. Feb. 2024 | 1,4860 | 1,4880 | 1,4700 | 1,4740 | 1,3760 | 113.404 |
| 09. Feb. 2024 | 1,4920 | 1,4920 | 1,4700 | 1,4860 | 1,3872 | 88.857 |
| 08. Feb. 2024 | 1,4740 | 1,4860 | 1,4700 | 1,4860 | 1,3872 | 57.224 |
| 07. Feb. 2024 | 1,4720 | 1,4800 | 1,4700 | 1,4720 | 1,3742 | 52.782 |
| 06. Feb. 2024 | 1,4800 | 1,4800 | 1,4620 | 1,4720 | 1,3742 | 87.863 |
| 05. Feb. 2024 | 1,4920 | 1,5080 | 1,4780 | 1,4900 | 1,3910 | 64.382 |
| 02. Feb. 2024 | 1,4800 | 1,4920 | 1,4800 | 1,4920 | 1,3928 | 29.745 |
| 01. Feb. 2024 | 1,4820 | 1,4920 | 1,4740 | 1,4740 | 1,3760 | 42.535 |
| 31. Jan. 2024 | 1,4880 | 1,4980 | 1,4720 | 1,4840 | 1,3854 | 62.048 |
| 30. Jan. 2024 | 1,4820 | 1,4920 | 1,4580 | 1,4780 | 1,3798 | 78.521 |
| 29. Jan. 2024 | 1,5180 | 1,5180 | 1,4860 | 1,4860 | 1,3872 | 76.265 |
| 26. Jan. 2024 | 1,5100 | 1,5200 | 1,4940 | 1,5200 | 1,4190 | 81.569 |
| 25. Jan. 2024 | 1,5260 | 1,5260 | 1,5120 | 1,5120 | 1,4115 | 39.703 |
| 24. Jan. 2024 | 1,5300 | 1,5300 | 1,5120 | 1,5260 | 1,4246 | 80.261 |
| 23. Jan. 2024 | 1,5460 | 1,5460 | 1,5240 | 1,5240 | 1,4227 | 66.057 |
| 22. Jan. 2024 | 1,5340 | 1,5420 | 1,5300 | 1,5360 | 1,4339 | 51.256 |
| 19. Jan. 2024 | 1,5480 | 1,5480 | 1,5280 | 1,5360 | 1,4339 | 205.091 |
| 18. Jan. 2024 | 1,5380 | 1,5460 | 1,5280 | 1,5460 | 1,4433 | 241.742 |
| 17. Jan. 2024 | 1,5220 | 1,5380 | 1,5220 | 1,5300 | 1,4283 | 85.496 |
| 16. Jan. 2024 | 1,5300 | 1,5400 | 1,5240 | 1,5240 | 1,4227 | 107.937 |
| 15. Jan. 2024 | 1,5360 | 1,5460 | 1,5300 | 1,5300 | 1,4283 | 84.813 |
| 12. Jan. 2024 | 1,5460 | 1,5480 | 1,5340 | 1,5420 | 1,4395 | 136.041 |
| 11. Jan. 2024 | 1,5440 | 1,5500 | 1,5240 | 1,5320 | 1,4302 | 134.255 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
