Deutsche Märkte öffnen in 6 Stunden 28 Minuten

Telecom Italia S.p.A. (TIT.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2853+0,0006 (+0,21%)
Börsenschluss: 05:39PM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20240,28350,28530,28190,28530,2853104.473.557
22. Feb. 20240,28720,28810,28230,28470,2847120.820.427
21. Feb. 20240,28650,28830,28460,28540,2854112.495.460
20. Feb. 20240,29480,29480,28730,28750,2875196.716.555
19. Feb. 20240,28380,29500,28110,29450,2945386.328.291
16. Feb. 20240,27620,28300,27420,27810,2781177.320.805
15. Feb. 20240,27800,28140,27160,27600,2760222.516.850
14. Feb. 20240,27130,28530,26900,27500,2750266.018.125
13. Feb. 20240,27600,27600,26790,26980,2698109.521.017
12. Feb. 20240,26800,27440,26620,27420,2742128.045.182
09. Feb. 20240,26500,26920,26280,26640,2664106.969.204
08. Feb. 20240,26790,26890,26320,26490,2649117.529.712
07. Feb. 20240,27330,27360,26790,26790,267989.318.575
06. Feb. 20240,27300,27470,26880,27170,2717117.282.818
05. Feb. 20240,28480,28560,27140,27210,2721192.084.166
02. Feb. 20240,27770,29070,27750,28420,2842236.309.706
01. Feb. 20240,27890,28620,27800,27820,2782133.027.114
31. Jan. 20240,27600,28150,27210,27890,2789164.475.467
30. Jan. 20240,27950,28200,27300,27300,2730119.807.015
29. Jan. 20240,28510,28630,27690,27880,2788156.830.646
26. Jan. 20240,28200,28710,28050,28610,286193.553.438
25. Jan. 20240,28400,28430,28090,28250,282581.198.782
24. Jan. 20240,28900,28950,28420,28420,2842131.227.612
23. Jan. 20240,28950,29070,28490,28970,2897121.680.032
22. Jan. 20240,28320,28840,28280,28680,286887.845.053
19. Jan. 20240,28250,28450,27980,28310,283177.787.645
18. Jan. 20240,28650,28670,27950,28180,281891.961.178
17. Jan. 20240,28600,29200,28290,28590,2859194.067.122
16. Jan. 20240,28090,28340,27830,28340,283488.621.827
15. Jan. 20240,28240,28320,28140,28160,281659.271.598
12. Jan. 20240,28300,28660,28250,28360,283674.582.142
11. Jan. 20240,28720,28720,28330,28400,284092.372.134
10. Jan. 20240,28980,29240,28340,28600,2860122.443.317
09. Jan. 20240,29240,29320,28930,29030,290377.755.545
08. Jan. 20240,29210,29300,28780,29090,290984.429.072
05. Jan. 20240,29040,29380,28880,29330,293376.125.503
04. Jan. 20240,29140,29370,28930,29230,2923136.017.918
03. Jan. 20240,30000,30050,28880,28970,2897210.106.958
02. Jan. 20240,29420,30410,29420,29930,2993178.820.625
29. Dez. 20230,29940,30010,29140,29420,2942152.745.272
28. Dez. 20230,30200,30210,29870,29940,2994101.555.176
27. Dez. 20230,29980,30290,29890,30070,3007133.255.242
22. Dez. 20230,30120,30850,29850,30010,3001314.894.886
21. Dez. 20230,29450,30230,29270,30090,3009266.269.312
20. Dez. 20230,28040,29840,28040,29600,2960455.230.316
19. Dez. 20230,28190,28420,27750,27990,2799142.839.492
18. Dez. 20230,27320,28090,26950,28090,2809281.898.815
15. Dez. 20230,26360,28040,26250,26880,2688427.071.135
14. Dez. 20230,25290,26390,25140,26260,2626289.274.283
13. Dez. 20230,25780,25850,24910,24910,2491190.634.951
12. Dez. 20230,26300,26350,25750,25860,2586138.612.471
11. Dez. 20230,26650,26650,26250,26330,263362.648.517
08. Dez. 20230,26370,26580,26280,26580,265870.549.602
07. Dez. 20230,26240,26540,26130,26330,263387.765.867
06. Dez. 20230,26430,26540,26260,26330,263379.425.147
05. Dez. 20230,26340,26460,26020,26390,2639112.215.193
04. Dez. 20230,26560,26910,26500,26500,2650102.484.264
01. Dez. 20230,26690,26780,26470,26660,2666112.762.535
30. Nov. 20230,26360,26660,25870,26660,2666197.240.128
29. Nov. 20230,26220,26700,26120,26340,2634222.285.577
28. Nov. 20230,26790,26850,26270,26530,265383.721.451
27. Nov. 20230,26060,26860,25910,26680,2668173.352.066
24. Nov. 20230,25510,26000,25450,26000,260075.612.065
23. Nov. 20230,25660,25770,25350,25610,256164.615.853
22. Nov. 20230,25420,25630,25340,25610,256157.897.506
21. Nov. 20230,26150,26180,25280,25310,2531120.942.256
20. Nov. 20230,26010,26290,25910,26190,261988.324.701
17. Nov. 20230,25990,26300,25850,25920,2592101.347.641
16. Nov. 20230,26420,26510,25970,25990,2599102.034.751
15. Nov. 20230,26280,26540,26160,26320,2632113.495.860
14. Nov. 20230,26290,26370,25930,26280,2628135.824.353
13. Nov. 20230,25550,26230,25360,26060,2606174.629.629
10. Nov. 20230,25220,25390,24860,25250,2525110.243.556
09. Nov. 20230,25270,25650,25070,25340,2534141.391.464
08. Nov. 20230,24950,25350,24760,25140,251483.359.208
07. Nov. 20230,25030,25450,24910,24930,2493143.115.798
06. Nov. 20230,27300,27360,24760,25100,2510458.094.107
03. Nov. 20230,26030,26110,25380,25970,2597147.394.024
02. Nov. 20230,25390,26030,25250,25870,2587129.633.606
01. Nov. 20230,24550,25410,24450,25310,2531121.988.369
31. Okt. 20230,24380,24620,24170,24410,2441102.204.020
30. Okt. 20230,24310,24590,24010,24170,2417130.151.767
27. Okt. 20230,24270,24400,23910,24120,241297.210.855
26. Okt. 20230,24000,24470,23430,24080,2408189.973.041
25. Okt. 20230,24500,24730,23710,23900,2390266.064.790
24. Okt. 20230,25020,25410,24750,24910,2491132.944.912
23. Okt. 20230,25750,25830,24770,25050,2505181.451.940
20. Okt. 20230,26350,26690,25730,25730,2573150.759.129
19. Okt. 20230,26900,27200,26590,26710,2671102.833.404
18. Okt. 20230,26850,27400,26520,26880,2688239.472.992
17. Okt. 20230,25790,26750,25730,26680,2668380.892.261
16. Okt. 20230,28240,28340,25530,25730,2573655.869.896
13. Okt. 20230,27040,28180,26900,27440,2744247.587.078
12. Okt. 20230,27160,27590,26960,27040,2704115.556.032
11. Okt. 20230,27500,27720,26820,27160,2716163.778.677
10. Okt. 20230,26500,27320,26490,27300,2730195.765.862
09. Okt. 20230,26000,26360,25630,26070,2607190.331.490
06. Okt. 20230,28200,28620,25510,26540,2654392.875.902
05. Okt. 20230,28740,28770,27940,28200,2820219.297.340
04. Okt. 20230,29000,29140,28700,28980,2898123.077.053
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...