Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
17.706,81 -130,59 (-0,73%) Euro Stoxx 50
4.908,74 -27,83 (-0,56%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,90 -1,10 (-0,05%) EUR/USD
1,0650 +0,0003 (+0,03%) Bitcoin EUR
60.867,36 +2.715,71 (+4,67%)
Saipem SpA (SPM.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:44PM CEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 2,2460 | 2,2640 | 2,2020 | 2,2120 | 2,2120 | 19.792.675 |
| 18. Apr. 2024 | 2,3360 | 2,3390 | 2,2530 | 2,2880 | 2,2880 | 27.835.007 |
| 17. Apr. 2024 | 2,3500 | 2,3790 | 2,3220 | 2,3320 | 2,3320 | 20.898.613 |
| 16. Apr. 2024 | 2,3600 | 2,4210 | 2,3010 | 2,3400 | 2,3400 | 42.505.018 |
| 15. Apr. 2024 | 2,4550 | 2,4710 | 2,3750 | 2,3970 | 2,3970 | 81.592.175 |
| 12. Apr. 2024 | 2,3500 | 2,4590 | 2,3460 | 2,4150 | 2,4150 | 65.236.445 |
| 11. Apr. 2024 | 2,3470 | 2,3820 | 2,3050 | 2,3240 | 2,3240 | 41.532.484 |
| 10. Apr. 2024 | 2,2610 | 2,3190 | 2,2180 | 2,3110 | 2,3110 | 37.377.591 |
| 09. Apr. 2024 | 2,2450 | 2,2930 | 2,2380 | 2,2550 | 2,2550 | 29.639.951 |
| 08. Apr. 2024 | 2,2360 | 2,2940 | 2,2280 | 2,2540 | 2,2540 | 25.187.040 |
| 05. Apr. 2024 | 2,2260 | 2,2590 | 2,2030 | 2,2330 | 2,2330 | 20.444.616 |
| 04. Apr. 2024 | 2,2990 | 2,3000 | 2,2170 | 2,2530 | 2,2530 | 37.345.823 |
| 03. Apr. 2024 | 2,3200 | 2,3240 | 2,2770 | 2,2920 | 2,2920 | 20.401.572 |
| 02. Apr. 2024 | 2,3010 | 2,3490 | 2,2880 | 2,3040 | 2,3040 | 46.624.987 |
| 28. März 2024 | 2,2390 | 2,2790 | 2,2200 | 2,2620 | 2,2620 | 45.185.350 |
| 27. März 2024 | 2,2660 | 2,2660 | 2,1930 | 2,1940 | 2,1940 | 33.655.862 |
| 26. März 2024 | 2,1620 | 2,2830 | 2,1620 | 2,2480 | 2,2480 | 71.385.932 |
| 25. März 2024 | 2,0200 | 2,1510 | 2,0110 | 2,1480 | 2,1480 | 51.280.827 |
| 22. März 2024 | 2,0780 | 2,0800 | 2,0130 | 2,0250 | 2,0250 | 23.202.417 |
| 21. März 2024 | 2,1300 | 2,1380 | 2,0560 | 2,0710 | 2,0710 | 28.001.463 |
| 20. März 2024 | 2,0830 | 2,1170 | 2,0730 | 2,1090 | 2,1090 | 21.018.087 |
| 19. März 2024 | 2,1220 | 2,1310 | 2,0840 | 2,0870 | 2,0870 | 29.642.492 |
| 18. März 2024 | 2,1100 | 2,1300 | 2,0770 | 2,1120 | 2,1120 | 28.755.854 |
| 15. März 2024 | 2,0640 | 2,1480 | 2,0590 | 2,1050 | 2,1050 | 47.381.130 |
| 14. März 2024 | 1,9750 | 2,0860 | 1,9730 | 2,0680 | 2,0680 | 57.618.987 |
| 13. März 2024 | 2,0180 | 2,0180 | 1,9670 | 1,9785 | 1,9785 | 35.409.474 |
| 12. März 2024 | 1,9965 | 2,0350 | 1,9830 | 1,9980 | 1,9980 | 35.104.139 |
| 11. März 2024 | 1,9980 | 2,0260 | 1,9635 | 1,9765 | 1,9765 | 36.852.781 |
| 08. März 2024 | 2,0100 | 2,0390 | 1,9970 | 1,9985 | 1,9985 | 49.927.978 |
| 07. März 2024 | 1,9450 | 2,0180 | 1,9385 | 1,9725 | 1,9725 | 100.745.158 |
| 06. März 2024 | 1,9880 | 2,0080 | 1,8900 | 1,9350 | 1,9350 | 102.058.873 |
| 05. März 2024 | 1,9325 | 1,9790 | 1,8815 | 1,9790 | 1,9790 | 144.800.267 |
| 04. März 2024 | 1,8600 | 1,9430 | 1,8430 | 1,9100 | 1,9100 | 152.352.695 |
| 01. März 2024 | 1,6715 | 1,8350 | 1,6625 | 1,8215 | 1,8215 | 170.004.032 |
| 29. Feb. 2024 | 1,5790 | 1,6935 | 1,5600 | 1,6810 | 1,6810 | 244.503.573 |
| 28. Feb. 2024 | 1,4990 | 1,5000 | 1,4610 | 1,4835 | 1,4835 | 51.464.330 |
| 27. Feb. 2024 | 1,4425 | 1,4950 | 1,4320 | 1,4930 | 1,4930 | 97.981.694 |
| 26. Feb. 2024 | 1,4000 | 1,4445 | 1,3975 | 1,4320 | 1,4320 | 42.526.934 |
| 23. Feb. 2024 | 1,4120 | 1,4315 | 1,3910 | 1,4015 | 1,4015 | 50.573.825 |
| 22. Feb. 2024 | 1,3855 | 1,4140 | 1,3660 | 1,4060 | 1,4060 | 57.542.607 |
| 21. Feb. 2024 | 1,3730 | 1,3900 | 1,3580 | 1,3810 | 1,3810 | 23.884.244 |
| 20. Feb. 2024 | 1,3885 | 1,3965 | 1,3610 | 1,3665 | 1,3665 | 26.267.724 |
| 19. Feb. 2024 | 1,3695 | 1,3985 | 1,3695 | 1,3905 | 1,3905 | 43.930.448 |
| 16. Feb. 2024 | 1,3755 | 1,3810 | 1,3570 | 1,3750 | 1,3750 | 37.201.230 |
| 15. Feb. 2024 | 1,3400 | 1,3710 | 1,3315 | 1,3710 | 1,3710 | 50.780.486 |
| 14. Feb. 2024 | 1,3480 | 1,3585 | 1,3330 | 1,3470 | 1,3470 | 30.935.111 |
| 13. Feb. 2024 | 1,3390 | 1,3665 | 1,3155 | 1,3545 | 1,3545 | 63.783.243 |
| 12. Feb. 2024 | 1,2610 | 1,3330 | 1,2585 | 1,3330 | 1,3330 | 63.429.455 |
| 09. Feb. 2024 | 1,2780 | 1,2800 | 1,2540 | 1,2590 | 1,2590 | 25.434.216 |
| 08. Feb. 2024 | 1,2595 | 1,2680 | 1,2470 | 1,2620 | 1,2620 | 31.738.276 |
| 07. Feb. 2024 | 1,3030 | 1,3035 | 1,2565 | 1,2595 | 1,2595 | 49.883.224 |
| 06. Feb. 2024 | 1,2990 | 1,3125 | 1,2885 | 1,3010 | 1,3010 | 29.949.936 |
| 05. Feb. 2024 | 1,3120 | 1,3195 | 1,2860 | 1,2880 | 1,2880 | 40.947.678 |
| 02. Feb. 2024 | 1,3300 | 1,3380 | 1,3030 | 1,3140 | 1,3140 | 51.525.732 |
| 01. Feb. 2024 | 1,3405 | 1,3590 | 1,3325 | 1,3370 | 1,3370 | 41.752.463 |
| 31. Jan. 2024 | 1,3505 | 1,3735 | 1,3310 | 1,3340 | 1,3340 | 93.015.754 |
| 30. Jan. 2024 | 1,4590 | 1,4590 | 1,3245 | 1,3245 | 1,3245 | 303.387.839 |
| 29. Jan. 2024 | 1,5265 | 1,5535 | 1,5080 | 1,5175 | 1,5175 | 32.421.098 |
| 26. Jan. 2024 | 1,5350 | 1,5380 | 1,5015 | 1,5080 | 1,5080 | 21.291.896 |
| 25. Jan. 2024 | 1,5220 | 1,5440 | 1,5095 | 1,5175 | 1,5175 | 39.837.530 |
| 24. Jan. 2024 | 1,4890 | 1,5230 | 1,4615 | 1,5220 | 1,5220 | 46.474.177 |
| 23. Jan. 2024 | 1,4460 | 1,4960 | 1,4460 | 1,4780 | 1,4780 | 70.363.678 |
| 22. Jan. 2024 | 1,4265 | 1,4515 | 1,4150 | 1,4370 | 1,4370 | 32.884.561 |
| 19. Jan. 2024 | 1,4430 | 1,4665 | 1,4260 | 1,4260 | 1,4260 | 30.433.447 |
| 18. Jan. 2024 | 1,4500 | 1,4535 | 1,4075 | 1,4335 | 1,4335 | 35.782.956 |
| 17. Jan. 2024 | 1,4250 | 1,4410 | 1,4145 | 1,4400 | 1,4400 | 21.945.230 |
| 16. Jan. 2024 | 1,4145 | 1,4540 | 1,4065 | 1,4405 | 1,4405 | 32.597.197 |
| 15. Jan. 2024 | 1,4155 | 1,4235 | 1,4060 | 1,4160 | 1,4160 | 45.333.690 |
| 12. Jan. 2024 | 1,4240 | 1,4605 | 1,4225 | 1,4470 | 1,4470 | 36.696.270 |
| 11. Jan. 2024 | 1,4590 | 1,4595 | 1,4070 | 1,4080 | 1,4080 | 47.802.932 |
| 10. Jan. 2024 | 1,4770 | 1,4825 | 1,4450 | 1,4450 | 1,4450 | 29.615.535 |
| 09. Jan. 2024 | 1,5185 | 1,5195 | 1,4700 | 1,4715 | 1,4715 | 33.774.303 |
| 08. Jan. 2024 | 1,5560 | 1,5655 | 1,5040 | 1,5065 | 1,5065 | 49.175.369 |
| 05. Jan. 2024 | 1,5305 | 1,5685 | 1,5225 | 1,5670 | 1,5670 | 38.060.171 |
| 04. Jan. 2024 | 1,4960 | 1,5535 | 1,4950 | 1,5370 | 1,5370 | 71.627.029 |
| 03. Jan. 2024 | 1,4875 | 1,4900 | 1,4530 | 1,4890 | 1,4890 | 31.598.891 |
| 02. Jan. 2024 | 1,4775 | 1,5160 | 1,4750 | 1,4875 | 1,4875 | 44.439.250 |
| 29. Dez. 2023 | 1,4785 | 1,4895 | 1,4680 | 1,4700 | 1,4700 | 16.596.498 |
| 28. Dez. 2023 | 1,4870 | 1,4970 | 1,4765 | 1,4830 | 1,4830 | 16.248.522 |
| 27. Dez. 2023 | 1,4560 | 1,5000 | 1,4525 | 1,4875 | 1,4875 | 54.039.143 |
| 22. Dez. 2023 | 1,4460 | 1,4560 | 1,4395 | 1,4465 | 1,4465 | 15.340.362 |
| 21. Dez. 2023 | 1,4370 | 1,4645 | 1,4350 | 1,4445 | 1,4445 | 27.423.653 |
| 20. Dez. 2023 | 1,4405 | 1,4580 | 1,4375 | 1,4485 | 1,4485 | 21.961.584 |
| 19. Dez. 2023 | 1,4250 | 1,4345 | 1,4065 | 1,4345 | 1,4345 | 31.820.933 |
| 18. Dez. 2023 | 1,4185 | 1,4460 | 1,4130 | 1,4205 | 1,4205 | 35.969.343 |
| 15. Dez. 2023 | 1,4250 | 1,4445 | 1,4050 | 1,4130 | 1,4130 | 32.095.176 |
| 14. Dez. 2023 | 1,3940 | 1,4245 | 1,3795 | 1,4165 | 1,4165 | 34.661.892 |
| 13. Dez. 2023 | 1,3740 | 1,3870 | 1,3670 | 1,3770 | 1,3770 | 31.335.128 |
| 12. Dez. 2023 | 1,4015 | 1,4220 | 1,3710 | 1,3710 | 1,3710 | 37.757.243 |
| 11. Dez. 2023 | 1,4085 | 1,4195 | 1,3915 | 1,4060 | 1,4060 | 23.270.010 |
| 08. Dez. 2023 | 1,4175 | 1,4285 | 1,3980 | 1,4010 | 1,4010 | 34.906.238 |
| 07. Dez. 2023 | 1,4700 | 1,4735 | 1,4010 | 1,4010 | 1,4010 | 61.474.648 |
| 06. Dez. 2023 | 1,4950 | 1,5065 | 1,4600 | 1,4615 | 1,4615 | 32.246.011 |
| 05. Dez. 2023 | 1,4770 | 1,5105 | 1,4740 | 1,4950 | 1,4950 | 27.839.980 |
| 04. Dez. 2023 | 1,4905 | 1,5000 | 1,4600 | 1,4745 | 1,4745 | 46.218.095 |
| 01. Dez. 2023 | 1,4720 | 1,5100 | 1,4640 | 1,5070 | 1,5070 | 46.859.001 |
| 30. Nov. 2023 | 1,4370 | 1,4965 | 1,4300 | 1,4710 | 1,4710 | 79.262.449 |
| 29. Nov. 2023 | 1,4450 | 1,4635 | 1,4160 | 1,4225 | 1,4225 | 49.013.509 |
| 28. Nov. 2023 | 1,4400 | 1,4450 | 1,4120 | 1,4210 | 1,4210 | 29.736.294 |
| 27. Nov. 2023 | 1,4500 | 1,4560 | 1,4340 | 1,4405 | 1,4405 | 15.943.415 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
