Deutsche Märkte schließen in 3 Stunden 19 Minuten
DAX
15.218,48 +1,03 (+0,01%) Euro Stoxx 50
4.132,62 +0,94 (+0,02%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Gold
1.893,50 +2,60 (+0,14%) EUR/USD
1,0541 -0,0035 (-0,33%) Bitcoin EUR
25.117,35 -301,49 (-1,19%)
Servizi Italia S.p.A. (SRI.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:37AM CEST. Markt geöffnet.
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2023 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 6.106 |
| 27. Sept. 2023 | 1,2300 | 1,2300 | 1,1850 | 1,2100 | 1,2100 | 13.370 |
| 26. Sept. 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 15.874 |
| 25. Sept. 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2450 | 1,2450 | 14.745 |
| 22. Sept. 2023 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 1.100 |
| 21. Sept. 2023 | 1,2600 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | 5.454 |
| 20. Sept. 2023 | 1,2800 | 1,3050 | 1,2550 | 1,2700 | 1,2700 | 28.511 |
| 19. Sept. 2023 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 16.246 |
| 18. Sept. 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 5.043 |
| 15. Sept. 2023 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 8.128 |
| 14. Sept. 2023 | 1,2750 | 1,2750 | 1,2600 | 1,2600 | 1,2600 | 4.520 |
| 13. Sept. 2023 | 1,2700 | 1,2900 | 1,2550 | 1,2700 | 1,2700 | 19.000 |
| 12. Sept. 2023 | 1,2900 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 16.627 |
| 11. Sept. 2023 | 1,2950 | 1,3100 | 1,2950 | 1,3100 | 1,3100 | 4.978 |
| 08. Sept. 2023 | 1,2850 | 1,3050 | 1,2800 | 1,2850 | 1,2850 | 2.781 |
| 07. Sept. 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 693 |
| 06. Sept. 2023 | 1,3050 | 1,3150 | 1,2900 | 1,2900 | 1,2900 | 27.416 |
| 05. Sept. 2023 | 1,2800 | 1,3000 | 1,2800 | 1,2850 | 1,2850 | 6.849 |
| 04. Sept. 2023 | 1,2850 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 11.140 |
| 01. Sept. 2023 | 1,2800 | 1,2850 | 1,2750 | 1,2750 | 1,2750 | 3.579 |
| 31. Aug. 2023 | 1,3000 | 1,3000 | 1,2650 | 1,2800 | 1,2800 | 13.334 |
| 30. Aug. 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 950 |
| 29. Aug. 2023 | 1,3050 | 1,3050 | 1,2850 | 1,2850 | 1,2850 | 4.200 |
| 28. Aug. 2023 | 1,3150 | 1,3150 | 1,2700 | 1,3000 | 1,3000 | 12.350 |
| 25. Aug. 2023 | 1,2850 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 3.800 |
| 24. Aug. 2023 | 1,2850 | 1,3200 | 1,2750 | 1,2800 | 1,2800 | 12.154 |
| 23. Aug. 2023 | 1,2850 | 1,3150 | 1,2850 | 1,2850 | 1,2850 | 15.550 |
| 22. Aug. 2023 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | 2.230 |
| 21. Aug. 2023 | 1,2800 | 1,2950 | 1,2700 | 1,2900 | 1,2900 | 15.155 |
| 18. Aug. 2023 | 1,2850 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 14.953 |
| 17. Aug. 2023 | 1,3350 | 1,3350 | 1,2800 | 1,3100 | 1,3100 | 23.312 |
| 16. Aug. 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3400 | 1,3400 | 28.763 |
| 14. Aug. 2023 | 1,4050 | 1,4200 | 1,3150 | 1,3400 | 1,3400 | 28.050 |
| 11. Aug. 2023 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 12.500 |
| 10. Aug. 2023 | 1,3250 | 1,3900 | 1,3250 | 1,3500 | 1,3500 | 39.627 |
| 09. Aug. 2023 | 1,3350 | 1,3400 | 1,2900 | 1,3250 | 1,3250 | 22.330 |
| 08. Aug. 2023 | 1,3200 | 1,3350 | 1,2850 | 1,3050 | 1,3050 | 16.497 |
| 07. Aug. 2023 | 1,3150 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 14.705 |
| 04. Aug. 2023 | 1,3050 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | 5.567 |
| 03. Aug. 2023 | 1,2800 | 1,3200 | 1,2750 | 1,2900 | 1,2900 | 10.052 |
| 02. Aug. 2023 | 1,3150 | 1,3150 | 1,2800 | 1,3000 | 1,3000 | 3.878 |
| 01. Aug. 2023 | 1,3000 | 1,3350 | 1,3000 | 1,3050 | 1,3050 | 7.859 |
| 31. Juli 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 23.992 |
| 28. Juli 2023 | 1,2900 | 1,2950 | 1,2800 | 1,2950 | 1,2950 | 3.446 |
| 27. Juli 2023 | 1,2900 | 1,2950 | 1,2750 | 1,2800 | 1,2800 | 7.000 |
| 26. Juli 2023 | 1,2900 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 47.506 |
| 25. Juli 2023 | 1,3000 | 1,3150 | 1,2900 | 1,3150 | 1,3150 | 2.303 |
| 24. Juli 2023 | 1,3150 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 2.709 |
| 21. Juli 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 7.583 |
| 20. Juli 2023 | 1,2800 | 1,3050 | 1,2800 | 1,3050 | 1,3050 | 11.655 |
| 19. Juli 2023 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 1.050 |
| 18. Juli 2023 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 22.050 |
| 17. Juli 2023 | 1,3000 | 1,3050 | 1,2850 | 1,3000 | 1,3000 | 9.201 |
| 14. Juli 2023 | 1,3000 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 3.807 |
| 13. Juli 2023 | 1,3400 | 1,3400 | 1,2650 | 1,3200 | 1,3200 | 70.963 |
| 12. Juli 2023 | 1,3250 | 1,3500 | 1,3250 | 1,3500 | 1,3500 | 102 |
| 11. Juli 2023 | 1,3850 | 1,3850 | 1,3250 | 1,3250 | 1,3250 | 5.071 |
| 10. Juli 2023 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 07. Juli 2023 | 1,3300 | 1,3450 | 1,3100 | 1,3450 | 1,3450 | 7.300 |
| 06. Juli 2023 | 1,3750 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 418 |
| 05. Juli 2023 | 1,3900 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 18.520 |
| 04. Juli 2023 | 1,3450 | 1,4100 | 1,3150 | 1,3150 | 1,3150 | 16.979 |
| 03. Juli 2023 | 1,3200 | 1,4200 | 1,3100 | 1,3100 | 1,3100 | 31.946 |
| 30. Juni 2023 | 1,3450 | 1,3450 | 1,3150 | 1,3400 | 1,3400 | 14.484 |
| 29. Juni 2023 | 1,3250 | 1,3400 | 1,3250 | 1,3250 | 1,3250 | 1.218 |
| 28. Juni 2023 | 1,3400 | 1,3400 | 1,3250 | 1,3250 | 1,3250 | 220 |
| 27. Juni 2023 | 1,3450 | 1,3450 | 1,3300 | 1,3300 | 1,3300 | 1.050 |
| 26. Juni 2023 | 1,3250 | 1,3350 | 1,3200 | 1,3200 | 1,3200 | 7.603 |
| 23. Juni 2023 | 1,3400 | 1,3400 | 1,3250 | 1,3300 | 1,3300 | 3.300 |
| 22. Juni 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 21. Juni 2023 | 1,3450 | 1,3450 | 1,3200 | 1,3250 | 1,3250 | 899 |
| 20. Juni 2023 | 1,3350 | 1,3350 | 1,3250 | 1,3300 | 1,3300 | 9.000 |
| 19. Juni 2023 | 1,3450 | 1,3450 | 1,3250 | 1,3250 | 1,3250 | 1.017 |
| 16. Juni 2023 | 1,3400 | 1,3450 | 1,3250 | 1,3450 | 1,3450 | 2.638 |
| 15. Juni 2023 | 1,3500 | 1,3500 | 1,3250 | 1,3400 | 1,3400 | 17.368 |
| 14. Juni 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 7.082 |
| 13. Juni 2023 | 1,3500 | 1,3500 | 1,3150 | 1,3300 | 1,3300 | 13.843 |
| 12. Juni 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 150 |
| 09. Juni 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 11.450 |
| 08. Juni 2023 | 1,3450 | 1,3450 | 1,3200 | 1,3450 | 1,3450 | 470 |
| 07. Juni 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 3.600 |
| 06. Juni 2023 | 1,3550 | 1,3550 | 1,3200 | 1,3300 | 1,3300 | 2.244 |
| 05. Juni 2023 | 1,3150 | 1,3550 | 1,3150 | 1,3550 | 1,3550 | 5.520 |
| 02. Juni 2023 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 24 |
| 01. Juni 2023 | 1,3150 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 12.531 |
| 31. Mai 2023 | 1,3600 | 1,3600 | 1,3350 | 1,3350 | 1,3350 | 9.127 |
| 30. Mai 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 272 |
| 29. Mai 2023 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 12.902 |
| 26. Mai 2023 | 1,3450 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 3.090 |
| 25. Mai 2023 | 1,3000 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | 14.475 |
| 24. Mai 2023 | 1,3350 | 1,3350 | 1,2750 | 1,2850 | 1,2850 | 39.908 |
| 23. Mai 2023 | 1,3600 | 1,3650 | 1,3250 | 1,3350 | 1,3350 | 5.072 |
| 22. Mai 2023 | 1,3650 | 1,3650 | 1,3400 | 1,3600 | 1,3600 | 22.584 |
| 19. Mai 2023 | 1,3650 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 3.973 |
| 18. Mai 2023 | 1,3950 | 1,3950 | 1,3600 | 1,3650 | 1,3650 | 18.823 |
| 17. Mai 2023 | 1,3950 | 1,3950 | 1,3550 | 1,3750 | 1,3750 | 7.563 |
| 16. Mai 2023 | 1,3800 | 1,3850 | 1,3600 | 1,3800 | 1,3800 | 20.719 |
| 15. Mai 2023 | 1,3800 | 1,3800 | 1,3550 | 1,3700 | 1,3700 | 23.365 |
| 12. Mai 2023 | 1,3750 | 1,3800 | 1,3350 | 1,3800 | 1,3800 | 37.526 |
| 11. Mai 2023 | 1,3750 | 1,3950 | 1,3500 | 1,3500 | 1,3500 | 27.831 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
