37,125€
1,02%
Echtzeit-Aktienkurs Danieli & C. - Officine Meccaniche S.p.A.
Bid:
Ask:
Aktienkurse zur Danieli & C. - Officine Meccaniche S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 37,65 | 37,65 | 37,10 | 37,10 | 0,95% | 31,00 |
30.05.2024 | 36,00 | 36,75 | 36,00 | 36,75 | -0,27% | 229,00 |
29.05.2024 | 36,40 | 36,85 | 36,40 | 36,85 | 0,41% | 25,00 |
28.05.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,14% | - |
27.05.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,52% | - |
24.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 2,85% | - |
23.05.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,45% | - |
22.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
21.05.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,07% | - |
20.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | - |
17.05.2024 | 33,95 | 34,30 | 33,95 | 34,30 | 0,44% | - |
16.05.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,73% | - |
15.05.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,16% | 10,00 |
14.05.2024 | 33,70 | 34,35 | 33,70 | 34,35 | -0,15% | - |
13.05.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 1,47% | 46,00 |
10.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,44% | - |
09.05.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,81% | - |
08.05.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |
07.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,15% | - |
06.05.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,83% | - |
03.05.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 2,82% | - |
02.05.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,69% | - |
30.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,40% | - |
29.04.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 1,75% | - |
26.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
25.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
24.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
23.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,79% | - |
22.04.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -1,10% | - |
19.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,09% | - |
18.04.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 1,10% | - |
17.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,39% | - |
16.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -1,82% | - |
15.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,64% | - |
12.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,36% | - |
11.04.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 1,54% | - |
10.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 2,36% | - |
09.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
08.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,60% | - |
05.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
04.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | - |
03.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,48% | - |
02.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,92% | - |
28.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,66% | - |
27.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 2,00% | - |
26.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
25.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -1,36% | - |
22.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,15% | - |
21.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,91% | - |
20.03.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,61% | - |
19.03.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -1,21% | - |
18.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -2,07% | - |
15.03.2024 | 33,75 | 33,75 | 33,65 | 33,75 | 0,90% | - |
14.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -2,05% | - |
13.03.2024 | 33,70 | 34,15 | 33,50 | 34,15 | 1,49% | 292,00 |
12.03.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 2,59% | - |
11.03.2024 | 33,50 | 33,50 | 32,80 | 32,80 | 3,96% | 60,00 |
08.03.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,47% | - |
07.03.2024 | 32,30 | 32,30 | 31,70 | 31,70 | -1,40% | - |
06.03.2024 | 31,70 | 32,15 | 31,70 | 32,15 | 1,74% | - |
05.03.2024 | 31,65 | 31,65 | 31,60 | 31,60 | 1,61% | - |
04.03.2024 | 30,90 | 31,10 | 30,90 | 31,10 | 0,97% | - |
01.03.2024 | 30,60 | 31,00 | 30,60 | 30,80 | 0,65% | - |
29.02.2024 | 30,95 | 30,95 | 30,60 | 30,60 | -1,61% | - |
28.02.2024 | 30,45 | 31,10 | 30,35 | 31,10 | 2,13% | 32,00 |
27.02.2024 | 30,85 | 30,85 | 30,45 | 30,45 | -2,25% | - |
26.02.2024 | 30,95 | 31,15 | 30,95 | 31,15 | -0,16% | - |
23.02.2024 | 31,05 | 31,20 | 31,05 | 31,20 | -0,16% | - |
22.02.2024 | 31,65 | 31,70 | 31,25 | 31,25 | -0,32% | 99,00 |
21.02.2024 | 30,95 | 31,35 | 30,95 | 31,35 | 0,00% | - |
20.02.2024 | 31,25 | 31,35 | 31,25 | 31,35 | 0,80% | - |
19.02.2024 | 31,25 | 31,25 | 31,10 | 31,10 | 1,80% | - |
16.02.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,16% | - |
15.02.2024 | 30,95 | 30,95 | 30,60 | 30,60 | -0,65% | 100,00 |
14.02.2024 | 30,45 | 30,85 | 30,45 | 30,80 | -0,65% | 30,00 |
13.02.2024 | 30,95 | 31,00 | 30,80 | 31,00 | -0,64% | 1,00 |
12.02.2024 | 30,95 | 31,25 | 30,95 | 31,20 | 1,96% | 3,00 |
09.02.2024 | 29,60 | 30,60 | 29,60 | 30,60 | 2,51% | - |
08.02.2024 | 29,15 | 29,85 | 29,15 | 29,85 | 0,67% | - |
07.02.2024 | 28,90 | 29,65 | 28,90 | 29,65 | 0,51% | 31,00 |
06.02.2024 | 28,75 | 29,50 | 28,75 | 29,50 | 1,03% | 46,00 |
05.02.2024 | 30,80 | 30,80 | 29,00 | 29,20 | -4,89% | 211,00 |
02.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,60% | - |
01.02.2024 | 31,10 | 31,25 | 31,10 | 31,20 | -0,32% | - |
31.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,64% | - |
30.01.2024 | 30,90 | 31,20 | 30,90 | 31,10 | -0,96% | - |
29.01.2024 | 31,05 | 31,40 | 31,05 | 31,40 | 1,45% | 153,00 |
26.01.2024 | 30,95 | 31,60 | 30,70 | 30,95 | -0,16% | 32,00 |
25.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
24.01.2024 | 30,85 | 31,10 | 30,85 | 31,10 | -0,80% | - |
23.01.2024 | 31,05 | 31,35 | 31,05 | 31,35 | 2,79% | - |
22.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
19.01.2024 | 30,65 | 30,90 | 30,60 | 30,60 | 0,16% | - |
18.01.2024 | 29,75 | 30,55 | 29,75 | 30,55 | 2,86% | - |
17.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
16.01.2024 | 29,75 | 29,75 | 29,55 | 29,55 | -2,15% | - |
15.01.2024 | 30,25 | 30,65 | 30,20 | 30,20 | 2,72% | 16,00 |
12.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,18% | - |
11.01.2024 | 29,45 | 29,75 | 29,45 | 29,75 | 1,54% | - |
10.01.2024 | 29,25 | 29,75 | 29,25 | 29,30 | 0,34% | 99,00 |