Deutsche Märkte geschlossen

Saipem SpA (SPM.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,4930+0,0610 (+4,26%)
Börsenschluss: 05:38PM CET
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 20241,44251,49501,43201,49301,493097.981.694
26. Feb. 20241,40001,44451,39751,43201,432042.526.934
23. Feb. 20241,41201,43151,39101,40151,401550.573.825
22. Feb. 20241,38551,41401,36601,40601,406057.542.607
21. Feb. 20241,37301,39001,35801,38101,381023.884.244
20. Feb. 20241,38851,39651,36101,36651,366526.267.724
19. Feb. 20241,36951,39851,36951,39051,390543.930.448
16. Feb. 20241,37551,38101,35701,37501,375037.201.230
15. Feb. 20241,34001,37101,33151,37101,371050.780.486
14. Feb. 20241,34801,35851,33301,34701,347030.935.111
13. Feb. 20241,33901,36651,31551,35451,354563.783.243
12. Feb. 20241,26101,33301,25851,33301,333063.429.455
09. Feb. 20241,27801,28001,25401,25901,259025.434.216
08. Feb. 20241,25951,26801,24701,26201,262031.738.276
07. Feb. 20241,30301,30351,25651,25951,259549.883.224
06. Feb. 20241,29901,31251,28851,30101,301029.949.936
05. Feb. 20241,31201,31951,28601,28801,288040.947.678
02. Feb. 20241,33001,33801,30301,31401,314051.525.732
01. Feb. 20241,34051,35901,33251,33701,337041.752.463
31. Jan. 20241,35051,37351,33101,33401,334093.015.754
30. Jan. 20241,45901,45901,32451,32451,3245303.387.839
29. Jan. 20241,52651,55351,50801,51751,517532.421.098
26. Jan. 20241,53501,53801,50151,50801,508021.291.896
25. Jan. 20241,52201,54401,50951,51751,517539.837.530
24. Jan. 20241,48901,52301,46151,52201,522046.474.177
23. Jan. 20241,44601,49601,44601,47801,478070.363.678
22. Jan. 20241,42651,45151,41501,43701,437032.884.561
19. Jan. 20241,44301,46651,42601,42601,426030.433.447
18. Jan. 20241,45001,45351,40751,43351,433535.782.956
17. Jan. 20241,42501,44101,41451,44001,440021.945.230
16. Jan. 20241,41451,45401,40651,44051,440532.597.197
15. Jan. 20241,41551,42351,40601,41601,416045.333.690
12. Jan. 20241,42401,46051,42251,44701,447036.696.270
11. Jan. 20241,45901,45951,40701,40801,408047.802.932
10. Jan. 20241,47701,48251,44501,44501,445029.615.535
09. Jan. 20241,51851,51951,47001,47151,471533.774.303
08. Jan. 20241,55601,56551,50401,50651,506549.175.369
05. Jan. 20241,53051,56851,52251,56701,567038.060.171
04. Jan. 20241,49601,55351,49501,53701,537071.627.029
03. Jan. 20241,48751,49001,45301,48901,489031.598.891
02. Jan. 20241,47751,51601,47501,48751,487544.439.250
29. Dez. 20231,47851,48951,46801,47001,470016.596.498
28. Dez. 20231,48701,49701,47651,48301,483016.248.522
27. Dez. 20231,45601,50001,45251,48751,487554.039.143
22. Dez. 20231,44601,45601,43951,44651,446515.340.362
21. Dez. 20231,43701,46451,43501,44451,444527.423.653
20. Dez. 20231,44051,45801,43751,44851,448521.961.584
19. Dez. 20231,42501,43451,40651,43451,434531.820.933
18. Dez. 20231,41851,44601,41301,42051,420535.969.343
15. Dez. 20231,42501,44451,40501,41301,413032.095.176
14. Dez. 20231,39401,42451,37951,41651,416534.661.892
13. Dez. 20231,37401,38701,36701,37701,377031.335.128
12. Dez. 20231,40151,42201,37101,37101,371037.757.243
11. Dez. 20231,40851,41951,39151,40601,406023.270.010
08. Dez. 20231,41751,42851,39801,40101,401034.906.238
07. Dez. 20231,47001,47351,40101,40101,401061.474.648
06. Dez. 20231,49501,50651,46001,46151,461532.246.011
05. Dez. 20231,47701,51051,47401,49501,495027.839.980
04. Dez. 20231,49051,50001,46001,47451,474546.218.095
01. Dez. 20231,47201,51001,46401,50701,507046.859.001
30. Nov. 20231,43701,49651,43001,47101,471079.262.449
29. Nov. 20231,44501,46351,41601,42251,422549.013.509
28. Nov. 20231,44001,44501,41201,42101,421029.736.294
27. Nov. 20231,45001,45601,43401,44051,440515.943.415
24. Nov. 20231,44901,46651,43951,45501,455022.001.517
23. Nov. 20231,44251,45351,42801,44751,447513.752.928
22. Nov. 20231,44951,45801,41801,43201,432027.425.851
21. Nov. 20231,48901,48901,44151,44251,442529.949.150
20. Nov. 20231,46501,50651,46501,49351,493539.803.850
17. Nov. 20231,42401,46301,42351,45851,458532.627.845
16. Nov. 20231,48051,48501,41501,41501,415040.689.470
15. Nov. 20231,45801,48451,44151,47951,479532.125.108
14. Nov. 20231,46201,47801,43651,44701,447029.313.661
13. Nov. 20231,39201,45901,38601,45901,459033.983.219
10. Nov. 20231,41001,41901,38801,39001,390018.744.870
09. Nov. 20231,40551,41751,39801,41501,415021.379.601
08. Nov. 20231,43001,44351,39701,40151,401533.817.231
07. Nov. 20231,44301,45901,43001,43551,435524.958.755
06. Nov. 20231,48301,50501,46151,46601,466024.203.539
03. Nov. 20231,49501,51901,46151,47501,475042.525.234
02. Nov. 20231,45401,50001,44951,48651,486546.556.049
01. Nov. 20231,43801,46901,42051,44951,449531.138.207
31. Okt. 20231,43201,44151,41601,43651,436530.113.831
30. Okt. 20231,40001,43751,38551,43201,432034.460.610
27. Okt. 20231,36151,40751,35301,38801,388049.894.794
26. Okt. 20231,34101,36751,27501,33551,3355115.892.021
25. Okt. 20231,42001,42301,37601,41051,410539.945.456
24. Okt. 20231,42551,45201,39801,41451,414529.949.971
23. Okt. 20231,44301,46551,39851,42801,428061.655.345
20. Okt. 20231,54001,55201,43751,44851,448567.066.172
19. Okt. 20231,58451,58701,51651,54451,544551.105.926
18. Okt. 20231,55101,61401,54201,58351,5835127.836.780
17. Okt. 20231,50901,53701,50301,52751,527516.749.025
16. Okt. 20231,53301,55201,49751,51101,511031.032.428
13. Okt. 20231,50351,54801,50351,53251,532541.756.537
12. Okt. 20231,50951,53201,49251,50501,505033.466.662
11. Okt. 20231,47301,52351,46601,49601,496037.204.751
10. Okt. 20231,46601,48301,44101,47301,473036.574.925
09. Okt. 20231,43601,45451,42451,44401,444023.906.204
06. Okt. 20231,43501,46351,40701,41851,418588.712.511
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...