Deutsche Märkte geschlossen

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

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,2228-0,0027 (-1,20%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,21940,22680,21560,22280,2228145.017.267
25. Nov. 20220,22640,22690,22350,22550,225557.421.301
24. Nov. 20220,22040,22870,22010,22520,2252111.228.779
23. Nov. 20220,22260,22590,21900,21910,2191120.539.686
22. Nov. 20220,21400,22500,21240,22190,2219110.706.215
21. Nov. 20220,22300,22550,21420,21450,2145112.013.167
18. Nov. 20220,22550,22860,22130,22360,2236181.226.780
17. Nov. 20220,22500,22990,22360,22390,223994.506.622
16. Nov. 20220,23000,23020,22310,22660,2266201.114.883
15. Nov. 20220,23870,24050,23300,23300,2330176.856.471
14. Nov. 20220,23700,24030,23260,24000,2400137.748.409
11. Nov. 20220,24800,24800,23370,23690,2369256.883.531
10. Nov. 20220,22300,24870,22260,24540,2454402.799.013
09. Nov. 20220,23870,23940,23130,23330,2333147.357.660
08. Nov. 20220,24460,24600,22660,23780,2378412.935.850
07. Nov. 20220,22250,24350,22220,24310,2431345.443.959
04. Nov. 20220,22050,22250,21420,21970,2197206.134.920
03. Nov. 20220,21690,22260,21130,21830,2183246.009.918
02. Nov. 20220,21470,21700,20910,21150,2115229.591.608
01. Nov. 20220,19970,21040,19950,20830,2083184.071.383
31. Okt. 20220,19670,19960,19620,19810,198187.060.225
28. Okt. 20220,19760,19800,19540,19650,196579.919.279
27. Okt. 20220,19420,20170,19330,19940,1994138.752.601
26. Okt. 20220,19720,20260,19570,19630,1963125.313.657
25. Okt. 20220,19750,19820,19200,19690,1969141.560.441
24. Okt. 20220,19430,19840,19370,19550,1955140.228.206
21. Okt. 20220,18770,19240,18750,19030,1903113.927.350
20. Okt. 20220,18850,19240,18590,18990,1899116.944.506
19. Okt. 20220,19280,19280,18550,18880,1888115.861.954
18. Okt. 20220,18320,19470,18150,18900,1890246.772.950
17. Okt. 20220,17120,17880,16950,17770,1777109.533.337
14. Okt. 20220,17510,17610,17110,17300,1730128.205.611
13. Okt. 20220,17040,17690,16270,17200,1720164.420.564
12. Okt. 20220,17770,17960,17130,17130,1713127.676.755
11. Okt. 20220,18010,18100,17430,17610,1761183.784.145
10. Okt. 20220,18500,18520,18050,18150,1815147.091.138
07. Okt. 20220,18710,19300,18470,18710,1871100.913.900
06. Okt. 20220,19920,19990,18790,18840,1884120.269.648
05. Okt. 20220,20120,20240,19360,19500,195094.523.782
04. Okt. 20220,19950,20400,19750,20320,2032125.584.884
03. Okt. 20220,18880,19640,18600,19600,1960120.975.829
30. Sept. 20220,18420,19170,18410,19030,1903133.614.531
29. Sept. 20220,18910,19000,18210,18260,1826104.849.604
28. Sept. 20220,18920,19180,18470,18970,1897133.672.905
27. Sept. 20220,18700,19480,18320,19100,1910170.291.630
26. Sept. 20220,18000,19340,17930,18470,1847186.211.002
23. Sept. 20220,18800,19310,17910,18000,1800170.508.896
22. Sept. 20220,18800,19390,18650,18830,1883120.565.943
21. Sept. 20220,18000,19100,17850,19070,1907146.000.374
20. Sept. 20220,18850,19090,18040,18040,1804212.379.337
19. Sept. 20220,18200,18860,17630,18770,1877218.441.397
16. Sept. 20220,19300,19380,18260,18290,1829488.644.889
15. Sept. 20220,20210,20290,19840,19910,1991112.225.318
14. Sept. 20220,20350,20850,20170,20470,2047114.252.035
13. Sept. 20220,20600,21350,20300,20480,2048190.328.362
12. Sept. 20220,19800,20590,19790,20470,2047151.478.083
09. Sept. 20220,19270,20090,19240,19700,1970209.865.174
08. Sept. 20220,20220,20340,19000,19160,1916262.051.785
07. Sept. 20220,20300,20300,19650,20200,2020212.310.718
06. Sept. 20220,20100,20570,20070,20300,203064.937.749
05. Sept. 20220,20630,20700,20040,20220,2022113.198.767
02. Sept. 20220,20800,21090,20380,20920,2092106.980.596
01. Sept. 20220,20530,21270,20450,20720,2072100.491.975
31. Aug. 20220,21470,21520,20600,20600,2060119.080.008
30. Aug. 20220,21300,21820,21100,21260,2126115.968.667
29. Aug. 20220,20760,21330,20250,21200,212085.817.331
26. Aug. 20220,20800,21240,20640,20750,207594.667.840
25. Aug. 20220,21180,21240,20630,20700,2070117.392.537
24. Aug. 20220,20830,21070,20350,21020,2102104.824.206
23. Aug. 20220,20850,21420,20650,20840,2084102.983.500
22. Aug. 20220,21570,21570,20530,20710,2071132.904.302
19. Aug. 20220,22280,22320,21580,21630,216389.030.838
18. Aug. 20220,22500,22630,22140,22400,224070.884.639
17. Aug. 20220,23280,23280,22390,22570,225770.484.012
16. Aug. 20220,24310,24490,23160,23180,2318112.889.235
12. Aug. 20220,22700,24740,22690,24050,2405200.457.877
11. Aug. 20220,22160,22740,22060,22680,226878.951.450
10. Aug. 20220,22080,22450,21880,21950,219555.199.496
09. Aug. 20220,22130,22650,21940,22150,221572.050.248
08. Aug. 20220,22000,22230,21850,22140,221457.369.741
05. Aug. 20220,21760,22280,21570,22000,220090.263.907
04. Aug. 20220,22390,22520,21380,21600,2160156.031.527
03. Aug. 20220,21700,22950,21520,22270,2227160.110.073
02. Aug. 20220,21300,21670,21100,21440,214468.150.008
01. Aug. 20220,21590,22110,21300,21340,213488.234.607
29. Juli 20220,20940,21620,20910,21620,2162110.201.563
28. Juli 20220,20700,20990,20250,20870,208782.515.632
27. Juli 20220,20550,20850,20150,20520,205280.413.654
26. Juli 20220,20900,21100,20350,20350,2035117.101.217
25. Juli 20220,21500,21550,20740,21000,210092.023.812
22. Juli 20220,22000,22100,21530,21580,2158100.592.711
21. Juli 20220,22280,22580,21500,22030,2203163.619.771
20. Juli 20220,23030,23990,22720,23080,2308125.033.512
19. Juli 20220,22720,23040,22600,22900,229098.390.588
18. Juli 20220,22600,23090,22510,22600,226080.438.137
15. Juli 20220,23400,23470,22330,22600,2260154.058.701
14. Juli 20220,24390,24670,23230,23400,2340139.552.711
13. Juli 20220,25380,25440,24610,25000,250072.707.885
12. Juli 20220,25820,25820,24450,25150,2515125.220.550
11. Juli 20220,25600,27150,25470,26000,2600119.366.396
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...