29,900€
1,01%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,85 | 29,91 | 29,58 | 29,90 | 1,01% | - |
| 18.04.2024 | 29,52 | 29,60 | 29,52 | 29,60 | 3,06% | 351,00 |
| 17.04.2024 | 28,86 | 28,86 | 28,72 | 28,72 | -1,85% | 150,00 |
| 16.04.2024 | 29,54 | 29,54 | 29,26 | 29,26 | -3,18% | 120,00 |
| 15.04.2024 | 30,36 | 30,36 | 30,22 | 30,22 | 0,73% | 81,00 |
| 11.04.2024 | 29,74 | 30,00 | 29,74 | 30,00 | -1,70% | 390,00 |
| 10.04.2024 | 31,00 | 31,00 | 30,52 | 30,52 | -2,62% | 208,00 |
| 09.04.2024 | 31,92 | 31,92 | 31,34 | 31,34 | -3,21% | 518,00 |
| 08.04.2024 | 32,30 | 32,38 | 32,30 | 32,38 | 0,75% | 51,00 |
| 05.04.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -0,37% | 3,00 |
| 04.04.2024 | 31,72 | 32,26 | 31,72 | 32,26 | 2,54% | 300,00 |
| 03.04.2024 | 31,56 | 31,56 | 31,46 | 31,46 | 0,00% | 1.700,00 |
| 02.04.2024 | 32,20 | 32,26 | 31,46 | 31,46 | -2,30% | 101,00 |
| 28.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 100,00 |
| 27.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 5,00 |
| 26.03.2024 | 31,92 | 32,22 | 31,92 | 32,00 | 1,27% | 365,00 |
| 25.03.2024 | 31,56 | 31,60 | 31,56 | 31,60 | -0,63% | 276,00 |
| 22.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,56% | 380,00 |
| 21.03.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -1,36% | 21,00 |
| 20.03.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 3,12% | 250,00 |
| 19.03.2024 | 31,20 | 31,44 | 31,20 | 31,44 | -2,90% | 199,00 |
| 18.03.2024 | 32,18 | 32,66 | 32,18 | 32,38 | -2,18% | 102,00 |
| 15.03.2024 | 33,30 | 33,30 | 33,10 | 33,10 | 0,67% | 3,00 |
| 14.03.2024 | 33,04 | 33,14 | 32,88 | 32,88 | 3,72% | 227,00 |
| 13.03.2024 | 33,52 | 33,96 | 31,70 | 31,70 | -2,22% | 973,00 |
| 12.03.2024 | 30,42 | 32,42 | 30,42 | 32,42 | 7,92% | 36,00 |
| 11.03.2024 | 29,60 | 30,04 | 29,60 | 30,04 | 0,20% | 279,00 |
| 08.03.2024 | 29,96 | 30,04 | 29,96 | 29,98 | -2,73% | 1.572,00 |
| 07.03.2024 | 30,14 | 30,82 | 30,14 | 30,82 | 3,70% | 79,00 |
| 06.03.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,93% | 829,00 |
| 05.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,54% | 180,00 |
| 04.03.2024 | 28,82 | 29,84 | 28,82 | 29,84 | 3,76% | 87,00 |
| 01.03.2024 | 28,84 | 28,84 | 28,76 | 28,76 | 0,35% | 220,00 |
| 29.02.2024 | 28,44 | 28,66 | 28,44 | 28,66 | 0,70% | 81,00 |
| 28.02.2024 | 28,30 | 28,46 | 28,30 | 28,46 | -0,07% | 51,00 |
| 27.02.2024 | 28,56 | 28,64 | 28,40 | 28,48 | -1,93% | 99,00 |
| 26.02.2024 | 29,28 | 29,28 | 29,04 | 29,04 | 0,21% | 535,00 |
| 23.02.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 1,54% | 1,00 |
| 22.02.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 1,57% | 10,00 |
| 19.02.2024 | 27,84 | 28,10 | 27,84 | 28,10 | -1,06% | 13,00 |
| 15.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,18% | 1,00 |
| 12.02.2024 | 28,80 | 28,80 | 28,74 | 28,74 | 1,99% | 40,00 |
| 09.02.2024 | 28,76 | 28,86 | 28,18 | 28,18 | -4,02% | 746,00 |
| 08.02.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,14% | 1,00 |
| 07.02.2024 | 29,96 | 29,96 | 29,40 | 29,40 | -2,07% | 1.241,00 |
| 01.02.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,40% | 1,00 |
| 31.01.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,82% | 20,00 |
| 30.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -5,31% | 110,00 |
| 25.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 4,20% | 3,00 |
| 23.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,13% | 100,00 |
| 19.01.2024 | 29,64 | 29,96 | 29,58 | 29,96 | 2,39% | 251,00 |
| 18.01.2024 | 29,68 | 29,68 | 29,26 | 29,26 | -1,22% | 652,00 |
| 17.01.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -3,14% | 30,00 |
| 15.01.2024 | 30,84 | 30,84 | 30,58 | 30,58 | -0,71% | 51,00 |
| 12.01.2024 | 30,82 | 30,82 | 30,80 | 30,80 | 1,05% | 210,00 |
| 11.01.2024 | 30,80 | 30,80 | 30,48 | 30,48 | 1,46% | 221,00 |
| 08.01.2024 | 29,94 | 30,04 | 29,40 | 30,04 | 2,18% | 171,00 |
| 04.01.2024 | 29,36 | 29,40 | 29,36 | 29,40 | 2,23% | 175,00 |
| 03.01.2024 | 29,14 | 29,14 | 28,76 | 28,76 | -5,21% | 420,00 |
| 02.01.2024 | 30,86 | 30,86 | 30,34 | 30,34 | -2,07% | 75,00 |
| 29.12.2023 | 30,98 | 30,98 | 30,98 | 30,98 | 0,52% | 320,00 |
| 28.12.2023 | 30,40 | 30,82 | 30,40 | 30,82 | 1,45% | 406,00 |
| 27.12.2023 | 30,62 | 30,74 | 30,38 | 30,38 | -0,59% | 528,00 |
| 22.12.2023 | 30,90 | 30,90 | 30,56 | 30,56 | 2,21% | 407,00 |
| 21.12.2023 | 29,76 | 30,00 | 29,76 | 29,90 | 2,40% | 193,00 |
| 18.12.2023 | 29,26 | 29,26 | 29,20 | 29,20 | -1,75% | 558,00 |
| 15.12.2023 | 29,78 | 29,78 | 29,72 | 29,72 | 0,75% | 41,00 |
| 14.12.2023 | 29,00 | 29,50 | 29,00 | 29,50 | 3,07% | 80,00 |
| 13.12.2023 | 28,54 | 28,62 | 28,54 | 28,62 | -0,76% | 549,00 |
| 11.12.2023 | 28,56 | 28,84 | 28,54 | 28,84 | -1,10% | 320,00 |
| 08.12.2023 | 28,94 | 29,16 | 28,72 | 29,16 | 2,17% | 1.566,00 |
| 07.12.2023 | 28,40 | 28,54 | 28,40 | 28,54 | 1,06% | 140,00 |
| 06.12.2023 | 28,42 | 28,58 | 28,24 | 28,24 | -0,63% | 12.379,00 |
| 05.12.2023 | 28,36 | 28,42 | 28,36 | 28,42 | 0,71% | 285,00 |
| 04.12.2023 | 28,12 | 28,22 | 28,12 | 28,22 | 1,07% | 850,00 |
| 01.12.2023 | 27,96 | 27,96 | 27,92 | 27,92 | -2,10% | 218,00 |
| 30.11.2023 | 28,00 | 28,52 | 28,00 | 28,52 | 3,33% | 425,00 |
| 29.11.2023 | 27,62 | 27,62 | 27,60 | 27,60 | 2,15% | 115,00 |
| 28.11.2023 | 27,10 | 27,18 | 27,02 | 27,02 | -1,53% | 2.090,00 |
| 27.11.2023 | 27,48 | 27,66 | 27,44 | 27,44 | 0,22% | 470,00 |
| 23.11.2023 | 27,60 | 27,60 | 27,38 | 27,38 | -1,51% | 820,00 |
| 22.11.2023 | 27,86 | 27,86 | 27,32 | 27,80 | 2,51% | 980,00 |
| 21.11.2023 | 27,70 | 28,20 | 27,12 | 27,12 | -1,88% | 1.334,00 |
| 20.11.2023 | 27,20 | 27,64 | 27,16 | 27,64 | 1,77% | 312,00 |
| 17.11.2023 | 26,62 | 27,16 | 26,62 | 27,16 | 4,30% | 1.286,00 |
| 16.11.2023 | 26,38 | 26,60 | 25,92 | 26,04 | -1,36% | 1.135,00 |
| 15.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 15,00 |
| 14.11.2023 | 26,88 | 27,00 | 26,70 | 27,00 | 3,37% | 634,00 |
| 13.11.2023 | 26,48 | 26,48 | 26,10 | 26,12 | -0,31% | 1.818,00 |
| 10.11.2023 | 26,32 | 26,50 | 25,80 | 26,20 | 0,54% | 579,00 |
| 09.11.2023 | 25,00 | 26,06 | 25,00 | 26,06 | 12,52% | 1.540,00 |
| 07.11.2023 | 22,68 | 23,16 | 22,68 | 23,16 | -0,17% | 380,00 |
| 06.11.2023 | 23,56 | 23,56 | 23,20 | 23,20 | -1,61% | 220,00 |
| 03.11.2023 | 23,58 | 23,58 | 23,58 | 23,58 | 8,96% | 25,00 |
| 02.11.2023 | 21,42 | 21,64 | 21,42 | 21,64 | 2,66% | 1.232,00 |
| 01.11.2023 | 21,20 | 21,20 | 21,08 | 21,08 | 1,64% | 27,00 |
| 30.10.2023 | 21,00 | 21,00 | 20,74 | 20,74 | -2,26% | 52,00 |
| 27.10.2023 | 21,22 | 21,22 | 21,22 | 21,22 | 5,47% | 27,00 |
| 25.10.2023 | 20,12 | 20,12 | 20,12 | 20,12 | -2,33% | 1,00 |
| 24.10.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | 4,00 |