Deutsche Märkte geschlossen

Snam S.p.A. (SRG.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,3760-0,0370 (-0,84%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,41404,41504,36204,37604,37606.217.983
27. März 20244,39804,41304,35104,41304,41306.165.999
26. März 20244,41204,41904,37404,38804,38804.439.985
25. März 20244,35204,41004,35004,41004,41004.241.061
22. März 20244,31704,37004,31004,36204,36205.061.222
21. März 20244,38004,39804,30804,30804,30805.802.168
20. März 20244,35004,40504,34304,37004,37007.436.617
19. März 20244,33004,35004,29104,33704,33707.338.626
18. März 20244,35804,37004,32904,32904,32908.612.746
15. März 20244,53004,55604,36204,36204,362030.850.348
14. März 20244,50804,53404,45304,48104,481011.928.890
13. März 20244,48804,52804,46904,49004,49008.838.829
12. März 20244,52704,54104,48304,48804,48808.255.568
11. März 20244,52904,54304,49304,51904,51906.015.535
08. März 20244,47604,53904,45004,52904,52906.397.617
07. März 20244,44404,51704,44004,47604,47605.303.982
06. März 20244,40004,47704,38804,46004,46007.734.829
05. März 20244,36204,42604,35004,42504,42506.901.702
04. März 20244,37504,39704,33204,33904,33905.854.927
01. März 20244,33404,38104,33204,37004,37006.724.937
29. Feb. 20244,31904,36204,30304,32104,321015.982.137
28. Feb. 20244,35904,36404,30304,30304,30305.951.381
27. Feb. 20244,32204,37104,32204,35804,35805.523.411
26. Feb. 20244,37604,37804,32004,32004,32005.717.967
23. Feb. 20244,40004,40804,34104,36804,36808.889.150
22. Feb. 20244,47504,47504,38604,40004,400010.716.354
21. Feb. 20244,47004,47604,43204,45304,45307.095.441
20. Feb. 20244,42804,49404,41004,47604,47606.296.536
19. Feb. 20244,36104,43104,36104,42804,42804.806.965
16. Feb. 20244,41604,42204,35704,38304,38307.141.042
15. Feb. 20244,38004,40304,36204,38804,38805.248.067
14. Feb. 20244,36004,37904,33204,34804,34803.841.288
13. Feb. 20244,37004,40604,34404,36104,36107.032.352
12. Feb. 20244,30504,36804,28804,35804,35806.361.803
09. Feb. 20244,31904,33204,27504,28904,28906.172.086
08. Feb. 20244,35004,36304,31704,31904,31905.355.408
07. Feb. 20244,40004,42004,33604,34804,34805.558.434
06. Feb. 20244,43104,44904,37304,38604,38609.782.891
05. Feb. 20244,48204,51204,43004,43004,43006.896.071
02. Feb. 20244,52604,54904,49004,49004,49004.480.979
01. Feb. 20244,51404,53904,48904,51404,51406.352.397
31. Jan. 20244,48804,53304,46204,52904,52907.324.366
30. Jan. 20244,46404,49604,44004,47104,47109.777.481
29. Jan. 20244,45004,47904,41704,44804,448013.342.175
26. Jan. 20244,53604,53604,44504,51404,514013.235.385
25. Jan. 20244,59404,61804,48804,49604,496013.484.623
24. Jan. 20244,64104,66504,60804,62704,62705.476.399
23. Jan. 20244,66404,67304,59304,60704,60707.385.474
22. Jan. 20244,66004,67304,61104,65304,65307.573.747
22. Jan. 20240.1128 Dividende
19. Jan. 20244,74604,78404,73404,73404,62127.765.200
18. Jan. 20244,75504,76004,72004,75404,64076.982.762
17. Jan. 20244,84004,84904,72804,77604,66228.902.693
16. Jan. 20244,86504,90804,84704,87004,75406.042.586
15. Jan. 20244,84704,89804,84504,89304,77646.534.930
12. Jan. 20244,76404,85004,75904,84904,73356.727.336
11. Jan. 20244,79504,80204,74604,75104,63786.123.967
10. Jan. 20244,81704,82004,73604,78304,66908.072.346
09. Jan. 20244,81504,85804,78104,82104,70618.387.162
08. Jan. 20244,72604,76304,70104,76004,64665.760.907
05. Jan. 20244,69904,76304,68904,72304,61056.588.612
04. Jan. 20244,60704,70904,60704,70904,59685.893.823
03. Jan. 20244,64304,66004,58804,59304,48365.467.920
02. Jan. 20244,67504,70804,61104,64104,53044.637.638
29. Dez. 20234,64504,67304,64404,65504,54412.302.970
28. Dez. 20234,67804,68604,64604,64804,53723.121.148
27. Dez. 20234,66004,69204,65604,66304,55194.544.025
22. Dez. 20234,66104,68204,64004,68204,57043.327.280
21. Dez. 20234,64704,65904,63304,64504,53432.998.730
20. Dez. 20234,67404,68004,64304,66604,55483.131.400
19. Dez. 20234,68804,71004,64604,65404,54315.411.849
18. Dez. 20234,67304,70404,64304,67404,56264.142.961
15. Dez. 20234,69104,71604,63904,66904,557715.699.402
14. Dez. 20234,73804,76004,67604,70304,59099.222.494
13. Dez. 20234,65804,69104,65104,67604,56465.684.405
12. Dez. 20234,69504,69604,65504,65504,54415.881.421
11. Dez. 20234,68004,69404,65504,68104,56955.026.377
08. Dez. 20234,68704,71304,66904,69604,58413.736.274
07. Dez. 20234,68904,70804,65804,67304,56175.045.218
06. Dez. 20234,70404,70804,67304,69904,58705.659.849
05. Dez. 20234,67904,70004,67204,68804,57634.939.428
04. Dez. 20234,65304,70104,65004,68404,57246.302.763
01. Dez. 20234,62804,65904,60804,65404,54314.862.277
30. Nov. 20234,56704,62304,54504,62304,512816.905.681
29. Nov. 20234,53804,59004,52504,55904,45044.857.956
28. Nov. 20234,55404,57004,53004,53904,43086.322.035
27. Nov. 20234,57704,59104,54704,56004,45136.227.795
24. Nov. 20234,53804,57504,53804,57504,46603.936.563
23. Nov. 20234,47604,55404,47604,54404,43574.947.357
22. Nov. 20234,51504,53704,47604,47804,37133.327.335
21. Nov. 20234,54004,56604,50504,50504,39774.452.372
20. Nov. 20234,50004,54904,49204,54004,43184.599.715
17. Nov. 20234,46004,51804,45504,49804,39086.554.076
16. Nov. 20234,44804,50604,44104,44204,33626.880.126
15. Nov. 20234,48304,51704,43404,43704,33136.119.970
14. Nov. 20234,34804,48104,33104,48104,37428.939.826
13. Nov. 20234,34804,34804,30404,33304,22987.634.668
10. Nov. 20234,41504,43304,32704,34804,24446.140.431
09. Nov. 20234,37804,45104,37804,42304,31765.184.258
08. Nov. 20234,39304,40904,34304,37804,27374.983.175
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...