31,210€
0,87%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,98 | 31,21 | 30,59 | 31,21 | 0,87% | 8,00 |
| 24.04.2024 | 31,47 | 31,61 | 30,90 | 30,94 | -1,81% | - |
| 23.04.2024 | 29,76 | 31,98 | 29,75 | 31,51 | 5,88% | - |
| 22.04.2024 | 30,07 | 30,21 | 29,65 | 29,76 | -0,57% | - |
| 19.04.2024 | 29,87 | 30,05 | 29,47 | 29,93 | 0,20% | - |
| 18.04.2024 | 29,84 | 30,08 | 29,51 | 29,87 | 0,10% | - |
| 17.04.2024 | 29,09 | 30,04 | 28,83 | 29,84 | 2,58% | - |
| 16.04.2024 | 29,88 | 29,94 | 29,00 | 29,09 | -2,51% | - |
| 15.04.2024 | 29,82 | 30,49 | 29,82 | 29,84 | 0,20% | 70,00 |
| 12.04.2024 | 30,33 | 30,66 | 29,75 | 29,78 | -1,81% | - |
| 11.04.2024 | 30,36 | 30,58 | 29,81 | 30,33 | 0,03% | - |
| 10.04.2024 | 31,28 | 31,48 | 30,26 | 30,32 | -3,19% | - |
| 09.04.2024 | 31,81 | 31,97 | 31,17 | 31,32 | -1,54% | - |
| 08.04.2024 | 32,28 | 32,39 | 31,81 | 31,81 | -1,46% | 200,00 |
| 05.04.2024 | 31,86 | 32,36 | 31,70 | 32,28 | 1,32% | - |
| 04.04.2024 | 31,66 | 32,40 | 31,58 | 31,86 | 0,57% | - |
| 03.04.2024 | 31,61 | 31,76 | 31,33 | 31,68 | 0,00% | 179,00 |
| 02.04.2024 | 32,07 | 32,27 | 31,58 | 31,68 | -1,22% | 79,00 |
| 28.03.2024 | 32,16 | 32,33 | 31,86 | 32,07 | -0,28% | - |
| 27.03.2024 | 31,90 | 32,41 | 31,90 | 32,16 | 0,82% | - |
| 26.03.2024 | 32,00 | 32,28 | 31,63 | 31,90 | -0,31% | - |
| 25.03.2024 | 31,62 | 32,19 | 31,54 | 32,00 | 1,20% | - |
| 22.03.2024 | 31,96 | 32,12 | 31,59 | 31,62 | -1,06% | - |
| 21.03.2024 | 32,41 | 32,47 | 31,96 | 31,96 | -1,02% | - |
| 20.03.2024 | 32,31 | 32,46 | 32,00 | 32,29 | -0,06% | - |
| 19.03.2024 | 32,33 | 32,43 | 31,29 | 32,31 | -0,06% | - |
| 18.03.2024 | 32,63 | 32,82 | 32,29 | 32,33 | -0,80% | - |
| 15.03.2024 | 33,17 | 33,24 | 32,46 | 32,59 | -1,75% | 109,00 |
| 14.03.2024 | 32,58 | 33,54 | 32,48 | 33,17 | 1,81% | - |
| 13.03.2024 | 32,31 | 34,21 | 31,84 | 32,58 | 0,71% | 70,00 |
| 12.03.2024 | 30,41 | 32,38 | 29,96 | 32,35 | 6,38% | 11,00 |
| 11.03.2024 | 29,69 | 30,43 | 29,16 | 30,41 | 2,29% | 2,00 |
| 08.03.2024 | 30,85 | 30,89 | 29,64 | 29,73 | -3,63% | - |
| 07.03.2024 | 30,08 | 30,98 | 29,82 | 30,85 | 2,42% | 240,00 |
| 06.03.2024 | 29,72 | 30,15 | 29,15 | 30,12 | 1,24% | - |
| 05.03.2024 | 29,86 | 30,19 | 29,61 | 29,75 | -0,60% | 72,00 |
| 04.03.2024 | 28,93 | 30,03 | 28,67 | 29,93 | 3,56% | 10,00 |
| 01.03.2024 | 28,52 | 28,99 | 28,44 | 28,90 | 1,33% | 200,00 |
| 29.02.2024 | 28,54 | 28,82 | 28,35 | 28,52 | 0,07% | - |
| 28.02.2024 | 28,43 | 28,77 | 28,28 | 28,50 | 0,11% | - |
| 27.02.2024 | 29,01 | 29,20 | 28,23 | 28,47 | -1,86% | - |
| 26.02.2024 | 29,21 | 29,35 | 28,99 | 29,01 | -0,58% | - |
| 23.02.2024 | 28,67 | 29,25 | 28,53 | 29,18 | 1,78% | 49,00 |
| 22.02.2024 | 28,54 | 28,96 | 28,51 | 28,67 | 0,35% | - |
| 21.02.2024 | 27,92 | 28,61 | 27,79 | 28,57 | 2,33% | 72,00 |
| 20.02.2024 | 27,94 | 28,04 | 27,69 | 27,92 | -0,07% | 120,00 |
| 19.02.2024 | 28,08 | 28,12 | 27,86 | 27,94 | -0,50% | - |
| 16.02.2024 | 28,26 | 28,33 | 28,05 | 28,08 | -0,78% | 10,00 |
| 15.02.2024 | 28,41 | 28,46 | 28,05 | 28,30 | -0,39% | 60,00 |
| 14.02.2024 | 27,90 | 28,41 | 27,90 | 28,41 | 1,83% | - |
| 13.02.2024 | 28,58 | 28,65 | 27,79 | 27,90 | -2,24% | - |
| 12.02.2024 | 28,43 | 28,87 | 28,40 | 28,54 | 0,39% | 140,00 |
| 09.02.2024 | 28,92 | 29,01 | 28,33 | 28,43 | -1,69% | 250,00 |
| 08.02.2024 | 29,43 | 29,54 | 28,92 | 28,92 | -1,73% | - |
| 07.02.2024 | 29,99 | 30,11 | 29,35 | 29,43 | -1,87% | 2,00 |
| 06.02.2024 | 29,55 | 30,09 | 29,43 | 29,99 | 1,63% | - |
| 05.02.2024 | 29,72 | 29,80 | 29,41 | 29,51 | -0,44% | 62,00 |
| 02.02.2024 | 29,80 | 29,98 | 29,63 | 29,64 | -1,00% | - |
| 01.02.2024 | 30,01 | 30,11 | 29,65 | 29,94 | -0,23% | 3,00 |
| 31.01.2024 | 29,65 | 30,39 | 29,58 | 30,01 | 1,35% | - |
| 30.01.2024 | 29,39 | 29,91 | 29,32 | 29,61 | 0,75% | - |
| 29.01.2024 | 29,62 | 29,91 | 29,17 | 29,39 | -1,01% | - |
| 26.01.2024 | 31,16 | 31,48 | 29,45 | 29,69 | -4,72% | 3,00 |
| 25.01.2024 | 30,51 | 31,24 | 30,27 | 31,16 | 2,00% | - |
| 24.01.2024 | 30,34 | 30,68 | 30,03 | 30,55 | 0,56% | - |
| 23.01.2024 | 30,10 | 30,38 | 29,80 | 30,38 | 0,93% | - |
| 22.01.2024 | 30,23 | 30,33 | 29,90 | 30,10 | -0,07% | 200,00 |
| 19.01.2024 | 29,57 | 30,12 | 29,54 | 30,12 | 1,72% | - |
| 18.01.2024 | 29,83 | 30,21 | 29,38 | 29,61 | -0,74% | - |
| 17.01.2024 | 29,54 | 29,86 | 29,25 | 29,83 | 0,88% | - |
| 16.01.2024 | 29,84 | 29,93 | 29,25 | 29,57 | -1,50% | - |
| 15.01.2024 | 30,61 | 30,76 | 29,89 | 30,02 | -1,80% | - |
| 12.01.2024 | 30,60 | 30,97 | 30,54 | 30,57 | 0,03% | 50,00 |
| 11.01.2024 | 31,24 | 31,50 | 30,41 | 30,56 | -2,18% | - |
| 10.01.2024 | 30,65 | 31,43 | 30,42 | 31,24 | 1,92% | 15,00 |
| 09.01.2024 | 30,33 | 30,72 | 30,17 | 30,65 | 0,92% | 314,00 |
| 08.01.2024 | 29,66 | 30,45 | 29,40 | 30,37 | 2,39% | 16,00 |
| 05.01.2024 | 29,39 | 29,93 | 29,07 | 29,66 | 0,92% | - |
| 04.01.2024 | 28,67 | 29,66 | 28,64 | 29,39 | 2,51% | 2,00 |
| 03.01.2024 | 30,43 | 30,55 | 28,67 | 28,67 | -5,91% | - |
| 02.01.2024 | 30,75 | 30,86 | 30,32 | 30,47 | -0,91% | 2,00 |
| 29.12.2023 | 30,67 | 30,94 | 30,67 | 30,75 | 0,26% | - |
| 28.12.2023 | 30,44 | 30,79 | 30,34 | 30,67 | 0,99% | 4,00 |
| 27.12.2023 | 30,62 | 30,78 | 30,25 | 30,37 | -0,33% | 2,00 |
| 22.12.2023 | 29,83 | 31,33 | 29,69 | 30,47 | 2,15% | - |
| 21.12.2023 | 29,70 | 30,07 | 29,64 | 29,83 | 0,44% | 2,00 |
| 20.12.2023 | 29,59 | 30,06 | 29,44 | 29,70 | 0,51% | - |
| 19.12.2023 | 29,31 | 29,72 | 29,28 | 29,55 | 0,92% | - |
| 18.12.2023 | 29,45 | 29,49 | 29,02 | 29,28 | -0,58% | - |
| 15.12.2023 | 29,55 | 29,96 | 29,32 | 29,45 | 0,03% | 2,00 |
| 14.12.2023 | 28,85 | 29,56 | 28,85 | 29,44 | 2,05% | - |
| 13.12.2023 | 28,92 | 28,99 | 28,46 | 28,85 | -0,38% | - |
| 12.12.2023 | 28,90 | 29,26 | 28,89 | 28,96 | 0,28% | 25,00 |
| 11.12.2023 | 29,21 | 29,21 | 28,56 | 28,88 | -0,99% | - |
| 08.12.2023 | 28,79 | 29,24 | 28,53 | 29,17 | 1,46% | - |
| 07.12.2023 | 28,24 | 28,95 | 28,20 | 28,75 | 1,66% | 450,00 |
| 06.12.2023 | 28,32 | 28,69 | 28,28 | 28,28 | -0,14% | - |
| 05.12.2023 | 28,25 | 28,69 | 28,10 | 28,32 | 0,35% | 120,00 |
| 04.12.2023 | 27,87 | 28,47 | 27,78 | 28,22 | 1,00% | - |
| 01.12.2023 | 28,46 | 28,46 | 27,88 | 27,94 | -1,45% | - |