33,050€
-0,30%
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 |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
08.01.2024 | 28,75 | 29,25 | 28,75 | 29,25 | 1,74% | - |
05.01.2024 | 28,55 | 28,75 | 28,45 | 28,75 | -0,17% | 471,00 |
04.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,17% | - |
03.01.2024 | 28,95 | 29,10 | 28,85 | 28,85 | -1,87% | 100,00 |
02.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,51% | - |
29.12.2023 | 29,25 | 29,25 | 29,25 | 29,25 | -1,02% | - |
28.12.2023 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | - |
27.12.2023 | 29,40 | 29,45 | 29,40 | 29,45 | 1,20% | - |
22.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
21.12.2023 | 28,35 | 29,20 | 28,35 | 29,20 | 3,91% | 100,00 |
20.12.2023 | 28,35 | 28,35 | 28,10 | 28,10 | 0,00% | - |
19.12.2023 | 27,90 | 28,10 | 27,90 | 28,10 | 1,08% | - |
18.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
15.12.2023 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
14.12.2023 | 26,80 | 28,00 | 26,80 | 28,00 | 3,90% | 1.097,00 |
13.12.2023 | 26,75 | 26,95 | 26,75 | 26,95 | 1,13% | - |
12.12.2023 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | - |
11.12.2023 | 27,60 | 27,60 | 26,90 | 26,90 | 0,19% | 145,00 |
08.12.2023 | 26,90 | 26,90 | 26,85 | 26,85 | 0,19% | - |
07.12.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,37% | - |
06.12.2023 | 26,65 | 26,70 | 26,65 | 26,70 | 0,56% | - |
05.12.2023 | 26,30 | 26,55 | 26,30 | 26,55 | -1,85% | - |
04.12.2023 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
01.12.2023 | 26,95 | 27,10 | 26,95 | 27,10 | 1,50% | - |
30.11.2023 | 26,75 | 26,95 | 26,50 | 26,70 | -1,11% | 155,00 |
29.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
28.11.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
27.11.2023 | 26,90 | 27,50 | 26,90 | 27,05 | 3,44% | 20,00 |
24.11.2023 | 26,20 | 26,20 | 26,15 | 26,15 | -1,13% | - |
23.11.2023 | 26,35 | 26,45 | 26,30 | 26,45 | 1,15% | 80,00 |
22.11.2023 | 25,75 | 26,15 | 25,75 | 26,15 | 0,00% | - |
21.11.2023 | 26,00 | 26,15 | 26,00 | 26,15 | 0,38% | - |
20.11.2023 | 26,05 | 26,05 | 26,05 | 26,05 | 0,77% | - |
17.11.2023 | 25,85 | 25,85 | 25,85 | 25,85 | -0,96% | - |
16.11.2023 | 26,15 | 26,25 | 26,10 | 26,10 | 0,38% | - |
15.11.2023 | 26,15 | 26,20 | 26,00 | 26,00 | -1,52% | - |
14.11.2023 | 26,35 | 26,40 | 26,35 | 26,40 | 0,57% | - |
13.11.2023 | 25,95 | 26,45 | 25,95 | 26,25 | -1,69% | - |
10.11.2023 | 26,55 | 26,75 | 26,30 | 26,70 | 1,71% | 148,00 |
09.11.2023 | 25,50 | 26,25 | 25,50 | 26,25 | 3,35% | - |
08.11.2023 | 24,95 | 25,40 | 24,95 | 25,40 | -0,39% | 70,00 |
07.11.2023 | 25,95 | 26,30 | 25,50 | 25,50 | -3,77% | 678,00 |