21,830€
2,15%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,56 | 21,99 | 21,24 | 21,81 | 2,06% | 18.053,00 |
| 25.04.2024 | 22,18 | 22,19 | 20,94 | 21,37 | -3,30% | 62.207,00 |
| 24.04.2024 | 22,52 | 22,67 | 21,75 | 22,10 | -1,30% | 69.260,00 |
| 23.04.2024 | 21,98 | 22,43 | 21,69 | 22,39 | 1,73% | 24.073,00 |
| 22.04.2024 | 21,90 | 22,19 | 21,47 | 22,01 | 1,95% | 43.180,00 |
| 19.04.2024 | 21,91 | 22,20 | 21,50 | 21,59 | -2,22% | 44.168,00 |
| 18.04.2024 | 22,48 | 22,61 | 21,50 | 22,08 | -1,21% | 53.426,00 |
| 17.04.2024 | 22,54 | 22,75 | 22,01 | 22,35 | -1,63% | 24.499,00 |
| 16.04.2024 | 22,69 | 22,93 | 22,00 | 22,72 | -0,22% | 38.721,00 |
| 15.04.2024 | 22,40 | 22,95 | 22,33 | 22,77 | 2,80% | 56.312,00 |
| 12.04.2024 | 21,70 | 22,32 | 21,65 | 22,15 | 2,12% | 28.015,00 |
| 11.04.2024 | 21,70 | 22,09 | 21,40 | 21,69 | -0,09% | 47.931,00 |
| 10.04.2024 | 21,65 | 22,00 | 21,07 | 21,71 | 0,42% | 67.443,00 |
| 09.04.2024 | 23,67 | 24,09 | 21,11 | 21,62 | -9,12% | 159.576,00 |
| 08.04.2024 | 23,22 | 23,79 | 22,85 | 23,79 | 2,06% | 21.890,00 |
| 05.04.2024 | 23,07 | 23,39 | 22,74 | 23,31 | 1,17% | 31.665,00 |
| 04.04.2024 | 23,44 | 23,47 | 22,83 | 23,04 | -1,45% | 34.964,00 |
| 03.04.2024 | 23,07 | 23,42 | 22,79 | 23,38 | 0,99% | 30.610,00 |
| 02.04.2024 | 23,60 | 24,50 | 22,74 | 23,15 | -0,73% | 99.886,00 |
| 28.03.2024 | 23,08 | 23,47 | 22,86 | 23,32 | 1,22% | 54.831,00 |
| 27.03.2024 | 23,16 | 23,57 | 22,60 | 23,04 | -0,39% | 110.113,00 |
| 26.03.2024 | 23,25 | 23,39 | 22,88 | 23,13 | -0,47% | 82.618,00 |
| 25.03.2024 | 22,75 | 23,24 | 22,54 | 23,24 | 2,79% | 115.821,00 |
| 22.03.2024 | 22,10 | 22,61 | 21,90 | 22,61 | 2,54% | 45.812,00 |
| 21.03.2024 | 22,33 | 22,39 | 21,85 | 22,05 | -1,43% | 38.193,00 |
| 20.03.2024 | 22,42 | 22,42 | 21,86 | 22,37 | -0,22% | 52.432,00 |
| 19.03.2024 | 21,98 | 22,42 | 21,45 | 22,42 | 2,51% | 44.442,00 |
| 18.03.2024 | 21,46 | 21,95 | 21,40 | 21,87 | 1,77% | 56.560,00 |
| 15.03.2024 | 21,56 | 21,56 | 20,96 | 21,49 | 0,33% | 56.556,00 |
| 14.03.2024 | 21,01 | 21,75 | 20,89 | 21,42 | 2,39% | 70.806,00 |
| 13.03.2024 | 20,21 | 20,96 | 19,90 | 20,92 | 3,31% | 43.312,00 |
| 12.03.2024 | 20,00 | 21,10 | 19,80 | 20,25 | 0,90% | 68.329,00 |
| 11.03.2024 | 21,05 | 21,05 | 19,61 | 20,07 | -4,06% | 92.008,00 |
| 08.03.2024 | 21,05 | 21,15 | 20,46 | 20,92 | -0,48% | 62.723,00 |
| 07.03.2024 | 21,30 | 21,38 | 20,62 | 21,02 | -0,33% | 95.554,00 |
| 06.03.2024 | 20,93 | 21,09 | 20,42 | 21,09 | 0,81% | 35.918,00 |
| 05.03.2024 | 20,71 | 20,94 | 20,49 | 20,92 | 0,82% | 39.369,00 |
| 04.03.2024 | 20,61 | 20,87 | 20,26 | 20,75 | 0,97% | 37.765,00 |
| 01.03.2024 | 19,85 | 20,68 | 19,67 | 20,55 | 4,31% | 55.278,00 |
| 29.02.2024 | 20,12 | 20,19 | 19,20 | 19,70 | -1,99% | 29.575,00 |
| 28.02.2024 | 19,67 | 20,10 | 19,50 | 20,10 | 2,37% | 32.159,00 |
| 27.02.2024 | 20,10 | 20,20 | 19,42 | 19,64 | -1,87% | 36.192,00 |
| 26.02.2024 | 19,18 | 20,11 | 19,12 | 20,01 | 4,57% | 52.716,00 |
| 23.02.2024 | 19,17 | 19,17 | 18,97 | 19,14 | -0,23% | 23.778,00 |
| 22.02.2024 | 19,06 | 19,22 | 18,99 | 19,18 | 0,52% | 19.119,00 |
| 21.02.2024 | 19,31 | 19,38 | 18,88 | 19,08 | -1,47% | 27.599,00 |
| 20.02.2024 | 19,48 | 19,56 | 19,15 | 19,37 | -0,62% | 40.349,00 |
| 19.02.2024 | 19,07 | 19,67 | 18,71 | 19,49 | 2,80% | 106.202,00 |
| 16.02.2024 | 18,72 | 19,03 | 18,38 | 18,96 | 1,39% | 41.429,00 |
| 15.02.2024 | 18,33 | 18,83 | 18,29 | 18,70 | 1,71% | 41.039,00 |
| 14.02.2024 | 17,50 | 18,43 | 17,43 | 18,38 | 5,48% | 70.719,00 |
| 13.02.2024 | 17,31 | 17,44 | 17,13 | 17,43 | 1,04% | 38.277,00 |
| 12.02.2024 | 17,10 | 17,29 | 17,05 | 17,25 | 0,64% | 23.961,00 |
| 09.02.2024 | 16,43 | 17,20 | 16,43 | 17,14 | 4,58% | 16.741,00 |
| 08.02.2024 | 16,70 | 16,71 | 16,30 | 16,39 | -2,03% | 8.766,00 |
| 07.02.2024 | 16,70 | 16,89 | 16,46 | 16,73 | -0,51% | 17.505,00 |
| 06.02.2024 | 16,31 | 16,90 | 16,31 | 16,81 | 3,07% | 23.879,00 |
| 05.02.2024 | 16,00 | 16,32 | 16,00 | 16,31 | 1,56% | 8.663,00 |
| 02.02.2024 | 16,10 | 16,10 | 15,86 | 16,06 | -0,16% | 28.033,00 |
| 01.02.2024 | 16,15 | 16,30 | 15,98 | 16,09 | -1,11% | 12.633,00 |
| 31.01.2024 | 16,39 | 16,39 | 16,16 | 16,27 | -0,91% | 10.245,00 |
| 30.01.2024 | 16,19 | 16,42 | 16,19 | 16,42 | 1,80% | 9.884,00 |
| 29.01.2024 | 16,33 | 16,45 | 16,02 | 16,13 | -0,62% | 10.911,00 |
| 26.01.2024 | 16,41 | 16,41 | 16,05 | 16,23 | -1,43% | 23.768,00 |
| 25.01.2024 | 16,39 | 16,48 | 16,29 | 16,46 | 0,21% | 5.210,00 |
| 24.01.2024 | 16,17 | 16,43 | 16,01 | 16,43 | 2,30% | 14.071,00 |
| 23.01.2024 | 16,61 | 16,66 | 16,04 | 16,06 | -3,40% | 30.412,00 |
| 22.01.2024 | 16,62 | 16,65 | 16,47 | 16,62 | 0,27% | 24.277,00 |
| 19.01.2024 | 17,00 | 17,01 | 16,44 | 16,58 | -2,53% | 25.313,00 |
| 18.01.2024 | 17,09 | 17,09 | 16,58 | 17,01 | -0,56% | 24.049,00 |
| 17.01.2024 | 17,07 | 17,17 | 16,74 | 17,10 | 0,18% | 21.933,00 |
| 16.01.2024 | 17,13 | 17,18 | 16,97 | 17,07 | -0,87% | 16.028,00 |
| 15.01.2024 | 17,45 | 17,88 | 16,98 | 17,22 | -1,06% | 55.190,00 |
| 12.01.2024 | 17,13 | 17,60 | 17,07 | 17,41 | 1,81% | 47.457,00 |
| 11.01.2024 | 16,80 | 17,27 | 16,66 | 17,10 | 2,70% | 33.992,00 |
| 10.01.2024 | 16,47 | 16,73 | 16,35 | 16,65 | 1,28% | 12.684,00 |
| 09.01.2024 | 16,51 | 16,67 | 16,38 | 16,44 | -0,51% | 15.844,00 |
| 08.01.2024 | 16,18 | 16,53 | 15,96 | 16,52 | 2,10% | 40.622,00 |
| 05.01.2024 | 16,33 | 16,33 | 16,05 | 16,18 | -1,16% | 19.825,00 |
| 04.01.2024 | 15,59 | 16,41 | 15,54 | 16,37 | 5,51% | 27.931,00 |
| 03.01.2024 | 15,30 | 15,63 | 15,23 | 15,52 | 2,01% | 13.600,00 |
| 02.01.2024 | 15,00 | 15,52 | 14,96 | 15,21 | 1,30% | 14.787,00 |
| 29.12.2023 | 15,05 | 15,06 | 14,91 | 15,02 | 0,10% | 4.302,00 |
| 28.12.2023 | 14,90 | 15,02 | 14,87 | 15,00 | 0,70% | 13.455,00 |
| 27.12.2023 | 14,87 | 14,90 | 14,67 | 14,90 | 0,78% | 9.888,00 |
| 22.12.2023 | 14,63 | 14,85 | 14,63 | 14,78 | 1,06% | 8.593,00 |
| 21.12.2023 | 14,50 | 14,70 | 14,50 | 14,63 | 0,38% | 4.959,00 |
| 20.12.2023 | 14,74 | 14,74 | 14,47 | 14,57 | -0,68% | 2.956,00 |
| 19.12.2023 | 14,51 | 14,73 | 14,50 | 14,67 | 0,69% | 3.259,00 |
| 18.12.2023 | 14,89 | 14,94 | 14,53 | 14,57 | -1,72% | 8.425,00 |
| 15.12.2023 | 14,53 | 14,83 | 14,50 | 14,83 | 2,28% | 19.893,00 |
| 14.12.2023 | 14,63 | 14,63 | 14,13 | 14,50 | -0,31% | 11.827,00 |
| 13.12.2023 | 13,87 | 14,55 | 13,84 | 14,54 | 5,94% | 10.688,00 |
| 12.12.2023 | 13,73 | 13,83 | 13,59 | 13,73 | -0,22% | 5.770,00 |
| 11.12.2023 | 13,92 | 14,01 | 13,68 | 13,76 | -0,94% | 7.134,00 |
| 08.12.2023 | 13,70 | 13,89 | 13,59 | 13,89 | 1,95% | 14.469,00 |
| 07.12.2023 | 13,89 | 13,89 | 13,47 | 13,62 | -1,87% | 21.738,00 |
| 06.12.2023 | 13,90 | 13,96 | 13,80 | 13,88 | 0,54% | 7.524,00 |
| 05.12.2023 | 13,81 | 13,81 | 13,81 | 13,81 | -2,27% | 14.766,00 |
| 04.12.2023 | 14,15 | 14,32 | 13,95 | 14,13 | 0,57% | 8.018,00 |