Deutsche Märkte öffnen in 2 Stunden 24 Minuten

OVS S.p.A. (OVS.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4540-0,0340 (-1,37%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,48802,49402,44602,45402,4540975.916
29. Apr. 20242,49002,51602,46602,48802,48801.756.940
26. Apr. 20242,46002,49602,44002,49602,49601.992.631
25. Apr. 20242,45002,45002,42202,43002,4300828.882
24. Apr. 20242,49202,49202,43002,44802,44801.592.182
23. Apr. 20242,46002,49202,46002,47002,47001.819.115
22. Apr. 20242,40002,46402,39802,44802,44802.277.715
19. Apr. 20242,30602,39602,30002,38002,38002.291.479
18. Apr. 20242,24402,35202,22602,33002,33005.253.609
17. Apr. 20242,16202,18202,13802,15202,15201.008.470
16. Apr. 20242,19402,21002,16602,17002,17001.068.397
15. Apr. 20242,20002,25802,20002,21802,21801.178.483
12. Apr. 20242,30402,32202,19202,19202,19202.633.013
11. Apr. 20242,24602,28802,24202,28002,28001.027.830
10. Apr. 20242,29202,29402,24602,25002,25001.119.362
09. Apr. 20242,31802,34402,27402,27402,27401.373.138
08. Apr. 20242,34602,38002,32402,32602,3260913.889
05. Apr. 20242,42602,43002,34602,35402,35401.885.729
04. Apr. 20242,48002,49202,42802,46002,46001.337.031
03. Apr. 20242,45002,49402,40802,47202,47202.512.831
02. Apr. 20242,42402,44602,36602,37402,37401.075.527
28. März 20242,34002,43802,34002,43602,43602.701.823
27. März 20242,32002,34602,30602,32602,32601.212.861
26. März 20242,26802,32402,25402,31202,31201.029.779
25. März 20242,25602,27002,22402,26002,2600598.175
22. März 20242,24802,25802,24002,24802,2480319.959
21. März 20242,29002,29602,24202,24802,2480641.430
20. März 20242,27202,27802,25002,25802,2580600.270
19. März 20242,25402,29202,23202,28802,2880762.778
18. März 20242,26002,27802,24002,25402,2540821.497
15. März 20242,27002,28202,24402,24602,2460824.828
14. März 20242,24402,35002,24402,28602,28602.659.610
13. März 20242,22002,25002,21002,24602,2460623.924
12. März 20242,19602,23002,19002,22402,2240475.416
11. März 20242,19202,21002,17002,19002,1900733.377
08. März 20242,23802,23802,19802,19802,1980779.127
07. März 20242,26802,26802,21602,22602,2260659.269
06. März 20242,21002,27402,20802,26802,2680941.009
05. März 20242,23202,23802,19802,20402,20401.022.233
04. März 20242,23602,25202,22202,25002,2500656.205
01. März 20242,23002,25002,21402,24602,2460788.541
29. Feb. 20242,26802,27202,20202,20202,20201.152.008
28. Feb. 20242,32802,32802,24202,25402,25401.296.245
27. Feb. 20242,25202,32402,23002,32002,32002.327.091
26. Feb. 20242,20202,26402,20002,25402,25401.240.929
23. Feb. 20242,20402,21402,17402,20002,2000463.047
22. Feb. 20242,18802,20602,18402,19402,1940525.414
21. Feb. 20242,15202,18602,15202,18002,1800588.120
20. Feb. 20242,20602,20602,15002,15202,1520705.767
19. Feb. 20242,22802,22802,18002,20602,2060497.376
19. Feb. 20240.03 Dividende
16. Feb. 20242,26802,27802,22002,23002,2000712.659
15. Feb. 20242,27002,27602,25002,26602,2355590.832
14. Feb. 20242,23002,26402,22002,25002,2197448.734
13. Feb. 20242,27602,27602,22002,23002,2000695.494
12. Feb. 20242,26602,28202,25602,27402,2434582.262
09. Feb. 20242,23802,26802,22602,25002,2197777.725
08. Feb. 20242,21202,24802,21202,22802,1980754.905
07. Feb. 20242,25602,28802,20002,20002,17041.348.285
06. Feb. 20242,24402,24402,18002,19002,16051.098.781
05. Feb. 20242,26002,26202,23002,24002,2099882.261
02. Feb. 20242,27802,28802,22402,24002,20991.452.677
01. Feb. 20242,23002,34402,23002,26402,23354.800.442
31. Jan. 20242,19002,24402,19002,21002,18031.671.892
30. Jan. 20242,19802,22002,15802,22002,19011.318.085
29. Jan. 20242,18202,19402,14002,19402,1645824.094
26. Jan. 20242,15002,17602,12202,17202,1428803.438
25. Jan. 20242,13602,15402,13402,15002,12111.073.397
24. Jan. 20242,10802,13202,10002,12802,0994970.563
23. Jan. 20242,09602,10602,06602,09802,0698748.313
22. Jan. 20242,05202,07602,05202,07002,0422393.036
19. Jan. 20242,06202,07002,02402,03202,0047674.798
18. Jan. 20242,06602,08202,04402,05802,0303532.346
17. Jan. 20242,09602,11202,02802,04002,01261.658.753
16. Jan. 20242,14202,14402,10802,12802,0994741.451
15. Jan. 20242,15202,17802,13802,14802,1191776.949
12. Jan. 20242,13002,16402,13002,16402,1349848.731
11. Jan. 20242,18002,18002,12002,12002,0915430.343
10. Jan. 20242,16202,17402,14002,16002,1309612.422
09. Jan. 20242,16002,17402,12202,15802,1290702.881
08. Jan. 20242,11802,16202,11402,15002,1211663.457
05. Jan. 20242,14002,14002,10002,12602,0974796.113
04. Jan. 20242,18602,21002,13602,15002,12111.050.388
03. Jan. 20242,25002,25202,17802,18602,1566909.339
02. Jan. 20242,28802,30002,24602,25602,2257584.350
29. Dez. 20232,26402,30002,26402,27002,2395754.346
28. Dez. 20232,28002,28202,25202,26402,2335572.356
27. Dez. 20232,27002,28202,25202,27602,2454768.966
22. Dez. 20232,26402,26402,23202,24002,2099657.895
21. Dez. 20232,24402,26202,23402,26202,2316805.532
20. Dez. 20232,25402,26802,22802,26602,23551.070.287
19. Dez. 20232,24802,25002,19202,22202,19211.246.296
18. Dez. 20232,21602,25002,20202,24802,2178953.782
15. Dez. 20232,16002,29002,15402,25202,22173.721.172
14. Dez. 20232,07002,17802,05402,14402,11523.340.731
13. Dez. 20232,05602,07402,01002,02802,0007713.572
12. Dez. 20232,05002,07802,05002,05202,02441.120.762
11. Dez. 20232,07002,08602,04202,05002,0224981.595
08. Dez. 20232,06602,09402,04002,07802,05001.166.407
07. Dez. 20232,10002,10802,04802,05602,02831.860.243
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...