Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
18.721,02 +145,08 (+0,78%) Euro Stoxx 50
5.067,14 +31,48 (+0,63%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.385,20 +9,70 (+0,41%) EUR/USD
1,0885 +0,0011 (+0,10%) Bitcoin EUR
65.216,61 -209,88 (-0,32%)
Vantea SMART S.p.A. (VNT.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:27AM CEST. Markt geöffnet.
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 2,0900 | 2,1300 | 2,0500 | 2,0900 | 2,0900 | 1.331 |
| 05. Juni 2024 | 2,0100 | 2,0900 | 1,9650 | 2,0900 | 2,0900 | 23.244 |
| 04. Juni 2024 | 2,0300 | 2,0300 | 1,9750 | 2,0100 | 2,0100 | 2.711 |
| 03. Juni 2024 | 2,0200 | 2,0400 | 1,9650 | 1,9750 | 1,9750 | 12.741 |
| 31. Mai 2024 | 2,0300 | 2,0500 | 1,9700 | 1,9900 | 1,9900 | 7.440 |
| 30. Mai 2024 | 2,0300 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 15.602 |
| 29. Mai 2024 | 2,0000 | 2,0800 | 1,9850 | 2,0800 | 2,0800 | 16.193 |
| 28. Mai 2024 | 1,9400 | 2,0300 | 1,9100 | 1,9850 | 1,9850 | 17.051 |
| 27. Mai 2024 | 1,9350 | 1,9500 | 1,9000 | 1,9450 | 1,9450 | 6.250 |
| 24. Mai 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 616 |
| 23. Mai 2024 | 1,9600 | 1,9600 | 1,8800 | 1,9200 | 1,9200 | 10.425 |
| 22. Mai 2024 | 1,9550 | 1,9600 | 1,9450 | 1,9600 | 1,9600 | 2.177 |
| 21. Mai 2024 | 1,9800 | 1,9800 | 1,9350 | 1,9550 | 1,9550 | 1.500 |
| 20. Mai 2024 | 2,0100 | 2,0100 | 1,9500 | 1,9800 | 1,9800 | 4.921 |
| 17. Mai 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 2.635 |
| 16. Mai 2024 | 1,9950 | 1,9950 | 1,9600 | 1,9600 | 1,9600 | 3.503 |
| 15. Mai 2024 | 1,9750 | 2,0400 | 1,9750 | 1,9750 | 1,9750 | 3.634 |
| 14. Mai 2024 | 1,9850 | 2,0100 | 1,9750 | 1,9750 | 1,9750 | 3.897 |
| 13. Mai 2024 | 2,0200 | 2,0400 | 1,9850 | 1,9900 | 1,9900 | 3.510 |
| 10. Mai 2024 | 2,0000 | 2,0200 | 1,9850 | 2,0200 | 2,0200 | 5.347 |
| 09. Mai 2024 | 2,0300 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 6.246 |
| 08. Mai 2024 | 2,0600 | 2,0600 | 1,9850 | 1,9850 | 1,9850 | 9.860 |
| 07. Mai 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0200 | 2,0200 | 5.154 |
| 06. Mai 2024 | 2,0600 | 2,1300 | 2,0000 | 2,0200 | 2,0200 | 17.650 |
| 03. Mai 2024 | 2,1600 | 2,2900 | 2,0100 | 2,0700 | 2,0700 | 55.529 |
| 02. Mai 2024 | 1,9800 | 2,1700 | 1,9800 | 2,1200 | 2,1200 | 50.956 |
| 30. Apr. 2024 | 1,9450 | 1,9450 | 1,9400 | 1,9400 | 1,9400 | 3.783 |
| 29. Apr. 2024 | 1,9800 | 1,9850 | 1,9300 | 1,9300 | 1,9300 | 11.100 |
| 26. Apr. 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9400 | 1,9400 | 3.500 |
| 25. Apr. 2024 | 1,9750 | 1,9800 | 1,9300 | 1,9550 | 1,9550 | 14.506 |
| 24. Apr. 2024 | 1,8200 | 1,9900 | 1,8200 | 1,9700 | 1,9700 | 53.960 |
| 23. Apr. 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 19.930 |
| 22. Apr. 2024 | 1,7050 | 1,7100 | 1,6750 | 1,6800 | 1,6800 | 2.401 |
| 19. Apr. 2024 | 1,6900 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 9.611 |
| 18. Apr. 2024 | 1,7950 | 1,7950 | 1,6450 | 1,6550 | 1,6550 | 16.100 |
| 17. Apr. 2024 | 1,8000 | 1,8000 | 1,7350 | 1,7600 | 1,7600 | 2.580 |
| 16. Apr. 2024 | 1,6900 | 1,7650 | 1,6400 | 1,7650 | 1,7650 | 17.867 |
| 15. Apr. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 4.945 |
| 12. Apr. 2024 | 1,7450 | 1,7450 | 1,6100 | 1,6100 | 1,6100 | 3.010 |
| 11. Apr. 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7550 | 1,7550 | 16.193 |
| 10. Apr. 2024 | 1,8050 | 1,8050 | 1,6550 | 1,7300 | 1,7300 | 7.001 |
| 09. Apr. 2024 | 1,7850 | 1,7900 | 1,6950 | 1,7200 | 1,7200 | 13.128 |
| 08. Apr. 2024 | 1,6000 | 1,7900 | 1,6000 | 1,7900 | 1,7900 | 26.987 |
| 05. Apr. 2024 | 1,6800 | 1,7200 | 1,6000 | 1,6000 | 1,6000 | 14.735 |
| 04. Apr. 2024 | 1,6400 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 14.593 |
| 03. Apr. 2024 | 1,7050 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 5.716 |
| 02. Apr. 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 8.740 |
| 28. März 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 3.750 |
| 27. März 2024 | 1,7600 | 1,7950 | 1,7000 | 1,7900 | 1,7900 | 17.120 |
| 26. März 2024 | 1,7550 | 1,8200 | 1,7150 | 1,8050 | 1,8050 | 17.425 |
| 25. März 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 3.970 |
| 22. März 2024 | 1,7500 | 1,9000 | 1,7500 | 1,8500 | 1,8500 | 8.702 |
| 21. März 2024 | 1,8600 | 1,9000 | 1,7550 | 1,7650 | 1,7650 | 8.701 |
| 20. März 2024 | 1,9500 | 1,9500 | 1,8200 | 1,8200 | 1,8200 | 9.403 |
| 19. März 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 12.601 |
| 18. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1 |
| 15. März 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 9.291 |
| 14. März 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9200 | 1,9200 | 3.999 |
| 13. März 2024 | 2,0200 | 2,0600 | 1,9550 | 2,0000 | 2,0000 | 8.375 |
| 12. März 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 1.502 |
| 11. März 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 3.251 |
| 08. März 2024 | 2,0200 | 2,0400 | 1,9550 | 2,0200 | 2,0200 | 9.805 |
| 07. März 2024 | 2,0700 | 2,0800 | 1,9650 | 2,0700 | 2,0700 | 16.878 |
| 06. März 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 15.172 |
| 05. März 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 3.170 |
| 04. März 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 8.911 |
| 01. März 2024 | 2,1600 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 13.577 |
| 29. Feb. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1300 | 2,1300 | 8.905 |
| 28. Feb. 2024 | 2,1700 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | 7.172 |
| 27. Feb. 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1600 | 2,1600 | 2.800 |
| 26. Feb. 2024 | 2,1300 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 6.918 |
| 23. Feb. 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 2.761 |
| 22. Feb. 2024 | 2,1400 | 2,2800 | 2,1400 | 2,2100 | 2,2100 | 13.900 |
| 21. Feb. 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 19.192 |
| 20. Feb. 2024 | 2,1000 | 2,2900 | 2,0700 | 2,0700 | 2,0700 | 22.188 |
| 19. Feb. 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 4.151 |
| 16. Feb. 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1400 | 2,1400 | 1.181 |
| 15. Feb. 2024 | 2,1700 | 2,2600 | 2,0400 | 2,1100 | 2,1100 | 12.163 |
| 14. Feb. 2024 | 2,2000 | 2,2400 | 2,0900 | 2,1300 | 2,1300 | 7.820 |
| 13. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
| 12. Feb. 2024 | 2,1800 | 2,2000 | 2,0700 | 2,2000 | 2,2000 | 3.975 |
| 09. Feb. 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 6.646 |
| 08. Feb. 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 10.623 |
| 07. Feb. 2024 | 2,3100 | 2,3100 | 2,0800 | 2,1700 | 2,1700 | 30.407 |
| 06. Feb. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 3.302 |
| 05. Feb. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 1.852 |
| 02. Feb. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 8.202 |
| 01. Feb. 2024 | 2,3100 | 2,4400 | 2,2400 | 2,2800 | 2,2800 | 19.252 |
| 31. Jan. 2024 | 2,3100 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 12.685 |
| 30. Jan. 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 5.621 |
| 29. Jan. 2024 | 2,3200 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 1.304 |
| 26. Jan. 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 96 |
| 25. Jan. 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 6.702 |
| 24. Jan. 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 6.202 |
| 23. Jan. 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 6.724 |
| 22. Jan. 2024 | 2,2900 | 2,4400 | 2,2900 | 2,3400 | 2,3400 | 4.690 |
| 19. Jan. 2024 | 2,3200 | 2,3700 | 2,2300 | 2,3700 | 2,3700 | 5.171 |
| 18. Jan. 2024 | 2,3500 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 5.178 |
| 17. Jan. 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 4.601 |
| 16. Jan. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 2.731 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
