Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.644,88 +552,71 (+1,02%) XRP EUR
0,52 -0,00 (-0,66%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Solutions Capital Management SIM S.p.A. (SCM.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:15PM CEST
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 720 |
| 17. Sept. 2024 | 3,3400 | 3,4600 | 3,2400 | 3,2800 | 3,2800 | 3.240 |
| 16. Sept. 2024 | 3,1000 | 3,3800 | 3,1000 | 3,3800 | 3,3800 | 1.200 |
| 13. Sept. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12. Sept. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 11. Sept. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 120 |
| 10. Sept. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09. Sept. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 360 |
| 06. Sept. 2024 | 3,1200 | 3,4000 | 3,1200 | 3,2600 | 3,2600 | 3.720 |
| 05. Sept. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 240 |
| 04. Sept. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 840 |
| 03. Sept. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 02. Sept. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 30. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 29. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 28. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 27. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 26. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 23. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 21. Aug. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 20. Aug. 2024 | 3,2000 | 3,4000 | 3,1600 | 3,1600 | 3,1600 | 6.600 |
| 19. Aug. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 16. Aug. 2024 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 480 |
| 14. Aug. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13. Aug. 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 3,1400 | 240 |
| 12. Aug. 2024 | 3,0600 | 3,1400 | 3,0200 | 3,1400 | 3,1400 | 2.160 |
| 09. Aug. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08. Aug. 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 1.800 |
| 07. Aug. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06. Aug. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05. Aug. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02. Aug. 2024 | 3,3000 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 1.800 |
| 01. Aug. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 31. Juli 2024 | 3,2600 | 3,4200 | 3,2600 | 3,4200 | 3,4200 | 960 |
| 30. Juli 2024 | 3,3400 | 3,4400 | 3,3200 | 3,3800 | 3,3800 | 1.680 |
| 29. Juli 2024 | 3,4800 | 3,4800 | 3,3800 | 3,4400 | 3,4400 | 2.640 |
| 26. Juli 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 25. Juli 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 480 |
| 24. Juli 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 23. Juli 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | 720 |
| 22. Juli 2024 | 3,6400 | 3,9400 | 3,5000 | 3,6400 | 3,6400 | 8.160 |
| 19. Juli 2024 | 3,5600 | 3,9000 | 3,5600 | 3,8200 | 3,8200 | 4.440 |
| 18. Juli 2024 | 3,5400 | 3,5600 | 3,4000 | 3,5400 | 3,5400 | 2.880 |
| 17. Juli 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 16. Juli 2024 | 3,8600 | 3,8600 | 3,6400 | 3,6400 | 3,6400 | 1.920 |
| 15. Juli 2024 | 3,9000 | 4,0000 | 3,6200 | 4,0000 | 4,0000 | 1.680 |
| 12. Juli 2024 | 3,5600 | 3,7200 | 3,5600 | 3,7200 | 3,7200 | 960 |
| 11. Juli 2024 | 3,4000 | 3,7200 | 3,3800 | 3,7000 | 3,7000 | 3.120 |
| 10. Juli 2024 | 3,2000 | 3,5200 | 3,0800 | 3,4000 | 3,4000 | 6.000 |
| 09. Juli 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08. Juli 2024 | 3,2000 | 3,5200 | 3,1000 | 3,1800 | 3,1800 | 7.320 |
| 05. Juli 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04. Juli 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03. Juli 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02. Juli 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1800 | 960 |
| 01. Juli 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 28. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 120 |
| 27. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 26. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 25. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 120 |
| 24. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 21. Juni 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 20. Juni 2024 | 3,0600 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 360 |
| 19. Juni 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18. Juni 2024 | 3,0600 | 3,1800 | 3,0600 | 3,1800 | 3,1800 | 600 |
| 17. Juni 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14. Juni 2024 | 3,1800 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 1.800 |
| 13. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 11. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 07. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 120 |
| 06. Juni 2024 | 3,2600 | 3,5800 | 3,2600 | 3,2800 | 3,2800 | 7.320 |
| 05. Juni 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 04. Juni 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 240 |
| 03. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 31. Mai 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 600 |
| 30. Mai 2024 | 3,6400 | 3,6800 | 3,3000 | 3,3000 | 3,3000 | 7.920 |
| 29. Mai 2024 | 3,3000 | 3,6400 | 3,2000 | 3,6400 | 3,6400 | 6.480 |
| 28. Mai 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 27. Mai 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 240 |
| 24. Mai 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 360 |
| 23. Mai 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 1.320 |
| 22. Mai 2024 | 3,5000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 1.680 |
| 21. Mai 2024 | 3,3800 | 3,5000 | 3,3400 | 3,4000 | 3,4000 | 1.320 |
| 20. Mai 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 120 |
| 17. Mai 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 720 |
| 16. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 15. Mai 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 600 |
| 14. Mai 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 720 |
| 13. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 10. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 09. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 08. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 07. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 06. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 03. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 02. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 30. Apr. 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
