Deutsche Märkte schließen in 6 Stunden 46 Minuten

Telesia S.p.A. (TLS.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,99000,0000 (0,00%)
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241,99001,99001,99001,99001,9900-
02. Mai 20241,99001,99001,99001,99001,99001.350
30. Apr. 20242,02002,06001,98002,06002,06002.400
29. Apr. 20242,00002,00002,00002,00002,0000900
26. Apr. 20241,98002,02001,98002,02002,0200300
25. Apr. 20241,95001,95001,95001,95001,9500-
24. Apr. 20241,90001,95001,90001,95001,95001.800
23. Apr. 20241,92001,96001,90001,90001,90007.650
22. Apr. 20242,10002,10002,10002,10002,1000-
19. Apr. 20242,00002,10001,97002,10002,10003.300
18. Apr. 20242,02002,02002,02002,02002,0200450
17. Apr. 20242,04002,10002,04002,04002,0400750
16. Apr. 20242,04002,04002,04002,04002,0400-
15. Apr. 20242,04002,04002,04002,04002,0400-
12. Apr. 20242,04002,04002,04002,04002,0400900
11. Apr. 20242,04002,04002,04002,04002,0400-
10. Apr. 20242,04002,04002,04002,04002,0400-
09. Apr. 20242,04002,04002,04002,04002,0400-
08. Apr. 20242,00002,04002,00002,04002,04003.000
05. Apr. 20242,04002,04002,04002,04002,0400600
04. Apr. 20242,08002,08002,08002,08002,0800900
03. Apr. 20242,10002,10002,10002,10002,1000-
02. Apr. 20242,10002,10002,10002,10002,1000-
28. März 20242,12002,12002,10002,10002,10001.350
27. März 20242,14002,16002,14002,16002,1600750
26. März 20242,14002,14002,14002,14002,1400600
25. März 20242,12002,12002,12002,12002,1200-
22. März 20242,10002,12002,08002,12002,12003.450
21. März 20242,18002,18002,18002,18002,1800-
20. März 20242,06002,18002,06002,18002,1800900
19. März 20242,10002,10002,10002,10002,1000-
18. März 20242,04002,10002,04002,10002,1000450
15. März 20242,10002,10002,10002,10002,10001.200
14. März 20242,12002,12002,12002,12002,12001.650
13. März 20242,12002,12002,12002,12002,1200-
12. März 20242,12002,12002,12002,12002,1200-
11. März 20242,12002,12002,12002,12002,1200-
08. März 20242,12002,12002,12002,12002,1200-
07. März 20242,12002,12002,12002,12002,1200-
06. März 20242,12002,12002,12002,12002,12001.050
05. März 20242,20002,20002,20002,20002,2000-
04. März 20242,20002,20002,20002,20002,2000-
01. März 20242,20002,26002,18002,20002,20003.150
29. Feb. 20242,18002,18002,18002,18002,1800600
28. Feb. 20242,26002,26002,26002,26002,2600-
27. Feb. 20242,26002,26002,26002,26002,2600-
26. Feb. 20242,26002,26002,26002,26002,2600-
23. Feb. 20242,12002,26002,12002,26002,26001.800
22. Feb. 20242,18002,18002,18002,18002,1800-
21. Feb. 20242,18002,18002,18002,18002,1800-
20. Feb. 20242,12002,18002,12002,18002,18001.350
19. Feb. 20242,10002,12002,10002,12002,12002.100
16. Feb. 20242,16002,16002,16002,16002,1600-
15. Feb. 20242,16002,16002,16002,16002,1600300
14. Feb. 20242,12002,22002,10002,22002,22001.050
13. Feb. 20242,22002,22002,22002,22002,2200-
12. Feb. 20242,02002,22002,02002,22002,22005.100
09. Feb. 20242,14002,14002,14002,14002,1400300
08. Feb. 20242,28002,28002,28002,28002,2800150
07. Feb. 20242,20002,28002,18002,28002,28002.400
06. Feb. 20242,18002,30002,18002,30002,30002.400
05. Feb. 20242,24002,24002,24002,24002,2400-
02. Feb. 20242,24002,24002,24002,24002,2400750
01. Feb. 20242,24002,34002,24002,34002,34002.700
31. Jan. 20242,22002,22002,22002,22002,22001.350
30. Jan. 20242,26002,26002,26002,26002,2600-
29. Jan. 20242,24002,36002,16002,26002,26007.650
26. Jan. 20242,26002,26002,26002,26002,2600-
25. Jan. 20242,26002,26002,26002,26002,2600-
24. Jan. 20242,26002,26002,26002,26002,2600150
23. Jan. 20242,16002,16002,16002,16002,1600300
22. Jan. 20242,24002,30002,24002,28002,28004.650
19. Jan. 20242,26002,26002,26002,26002,2600-
18. Jan. 20242,26002,26002,26002,26002,2600-
17. Jan. 20242,32002,32002,26002,26002,26001.800
16. Jan. 20242,26002,28002,26002,28002,28001.350
15. Jan. 20242,30002,30002,30002,30002,30002.400
12. Jan. 20242,30002,32002,26002,26002,26001.500
11. Jan. 20242,28002,28002,28002,28002,2800-
10. Jan. 20242,28002,28002,28002,28002,2800-
09. Jan. 20242,28002,28002,28002,28002,2800-
08. Jan. 20242,28002,28002,28002,28002,2800600
05. Jan. 20242,28002,28002,28002,28002,2800600
04. Jan. 20242,30002,30002,30002,30002,3000-
03. Jan. 20242,26002,30002,24002,30002,3000750
02. Jan. 20242,26002,30002,26002,30002,30001.650
29. Dez. 20232,24002,30002,24002,30002,30002.850
28. Dez. 20232,32002,32002,32002,32002,3200-
27. Dez. 20232,32002,32002,32002,32002,3200-
22. Dez. 20232,32002,32002,32002,32002,3200-
21. Dez. 20232,30002,32002,30002,32002,3200300
20. Dez. 20232,30002,30002,30002,30002,3000-
19. Dez. 20232,30002,30002,30002,30002,3000150
18. Dez. 20232,22002,40002,20002,24002,24005.850
15. Dez. 20232,22002,22002,22002,22002,2200-
14. Dez. 20232,24002,38002,18002,22002,22008.250
13. Dez. 20232,26002,26002,16002,16002,16001.050
12. Dez. 20232,34002,40002,28002,28002,28005.250
11. Dez. 20232,22002,36002,22002,36002,36004.500
08. Dez. 20232,22002,22002,22002,22002,2200750
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...