32,100€
-0,31%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 32,17 | 32,33 | 31,86 | 32,08 | -0,37% | 100,00 |
27.03.2024 | 31,93 | 32,41 | 31,91 | 32,20 | 0,94% | 5,00 |
26.03.2024 | 32,07 | 32,28 | 31,63 | 31,90 | -0,31% | 365,00 |
25.03.2024 | 31,61 | 32,19 | 31,54 | 32,00 | 1,20% | 276,00 |
22.03.2024 | 31,91 | 32,12 | 31,60 | 31,62 | -1,03% | 380,00 |
21.03.2024 | 32,39 | 32,47 | 31,95 | 31,95 | -1,08% | 21,00 |
20.03.2024 | 32,25 | 32,46 | 32,00 | 32,30 | -0,06% | 250,00 |
19.03.2024 | 32,25 | 32,42 | 31,20 | 32,32 | 0,06% | 199,00 |
18.03.2024 | 32,65 | 32,82 | 32,18 | 32,30 | -0,98% | 102,00 |
15.03.2024 | 33,13 | 33,30 | 32,48 | 32,62 | -1,63% | 3,00 |
14.03.2024 | 32,58 | 33,53 | 32,54 | 33,16 | 1,87% | 227,00 |
13.03.2024 | 32,33 | 34,21 | 31,70 | 32,55 | 0,71% | 973,00 |
12.03.2024 | 30,51 | 32,42 | 29,93 | 32,32 | 6,32% | 36,00 |
11.03.2024 | 29,60 | 30,44 | 29,16 | 30,40 | 2,22% | 279,00 |
08.03.2024 | 30,84 | 30,84 | 29,64 | 29,74 | -3,57% | 1.572,00 |
07.03.2024 | 30,01 | 31,00 | 29,82 | 30,84 | 2,53% | 79,00 |
06.03.2024 | 29,81 | 30,16 | 29,15 | 30,08 | 1,21% | 829,00 |
05.03.2024 | 29,86 | 30,18 | 29,61 | 29,72 | -0,93% | 180,00 |
04.03.2024 | 28,82 | 30,06 | 28,67 | 30,00 | 3,59% | 87,00 |
01.03.2024 | 28,65 | 28,99 | 28,44 | 28,96 | 1,33% | 220,00 |
29.02.2024 | 28,59 | 28,82 | 28,35 | 28,58 | 0,07% | 81,00 |
28.02.2024 | 28,43 | 28,77 | 28,28 | 28,56 | 0,35% | 51,00 |
27.02.2024 | 29,05 | 29,19 | 28,23 | 28,46 | -1,96% | 99,00 |
26.02.2024 | 29,19 | 29,35 | 28,99 | 29,03 | -0,72% | 535,00 |
23.02.2024 | 28,67 | 29,26 | 28,53 | 29,24 | 1,88% | 1,00 |
22.02.2024 | 28,73 | 28,96 | 28,51 | 28,70 | 0,42% | 10,00 |
21.02.2024 | 28,01 | 28,60 | 27,79 | 28,58 | 2,22% | - |
20.02.2024 | 27,93 | 28,04 | 27,69 | 27,96 | 0,00% | - |
19.02.2024 | 28,15 | 28,15 | 27,84 | 27,96 | -0,50% | 13,00 |
16.02.2024 | 28,35 | 28,37 | 28,05 | 28,10 | -0,71% | - |
15.02.2024 | 28,43 | 28,49 | 28,05 | 28,30 | -0,35% | 1,00 |
14.02.2024 | 27,97 | 28,40 | 27,96 | 28,40 | 1,72% | - |
13.02.2024 | 28,61 | 28,65 | 27,79 | 27,92 | -2,38% | - |
12.02.2024 | 28,39 | 28,87 | 28,39 | 28,60 | 0,63% | 40,00 |
09.02.2024 | 28,94 | 29,01 | 28,18 | 28,42 | -1,80% | 746,00 |
08.02.2024 | 29,45 | 29,54 | 28,94 | 28,94 | -1,70% | 1,00 |
07.02.2024 | 29,99 | 30,11 | 29,36 | 29,44 | -1,87% | 1.241,00 |
06.02.2024 | 29,50 | 30,09 | 29,43 | 30,00 | 1,69% | - |
05.02.2024 | 29,69 | 29,80 | 29,42 | 29,50 | -0,81% | - |
02.02.2024 | 29,83 | 29,98 | 29,64 | 29,74 | -0,20% | - |
01.02.2024 | 29,95 | 30,08 | 29,65 | 29,80 | -0,67% | 1,00 |
31.01.2024 | 29,56 | 30,39 | 29,56 | 30,00 | 1,25% | 20,00 |
30.01.2024 | 29,37 | 29,91 | 29,33 | 29,63 | 0,78% | 110,00 |
29.01.2024 | 29,65 | 29,91 | 29,17 | 29,40 | -1,01% | - |
26.01.2024 | 31,07 | 31,37 | 29,46 | 29,70 | -4,81% | - |
25.01.2024 | 30,58 | 31,26 | 30,27 | 31,20 | 2,09% | 3,00 |
24.01.2024 | 30,55 | 30,69 | 30,03 | 30,56 | 0,49% | - |
23.01.2024 | 30,19 | 30,41 | 29,80 | 30,41 | 0,96% | 100,00 |
22.01.2024 | 30,15 | 30,33 | 29,90 | 30,12 | -0,07% | - |
19.01.2024 | 29,54 | 30,14 | 29,51 | 30,14 | 2,03% | 251,00 |
18.01.2024 | 29,85 | 30,21 | 29,26 | 29,54 | -0,87% | 652,00 |
17.01.2024 | 29,35 | 29,86 | 29,27 | 29,80 | 0,81% | 30,00 |
16.01.2024 | 29,91 | 29,93 | 29,25 | 29,56 | -1,60% | - |
15.01.2024 | 30,84 | 30,84 | 29,89 | 30,04 | -1,96% | 51,00 |
12.01.2024 | 30,69 | 30,97 | 30,56 | 30,64 | 0,07% | 210,00 |
11.01.2024 | 31,43 | 31,49 | 30,46 | 30,62 | -2,11% | 221,00 |
10.01.2024 | 30,59 | 31,43 | 30,41 | 31,28 | 1,96% | - |
09.01.2024 | 30,39 | 30,72 | 30,17 | 30,68 | 0,79% | - |
08.01.2024 | 29,65 | 30,44 | 29,40 | 30,44 | 2,56% | 171,00 |
05.01.2024 | 29,35 | 29,93 | 29,07 | 29,68 | 0,95% | - |
04.01.2024 | 28,71 | 29,70 | 28,71 | 29,40 | 2,44% | 175,00 |
03.01.2024 | 30,47 | 30,55 | 28,66 | 28,70 | -5,84% | 420,00 |
02.01.2024 | 30,86 | 30,86 | 30,33 | 30,48 | -0,94% | 75,00 |
29.12.2023 | 30,81 | 30,98 | 30,69 | 30,77 | 0,10% | 320,00 |
28.12.2023 | 30,47 | 30,82 | 30,33 | 30,74 | 1,12% | 406,00 |
27.12.2023 | 30,61 | 30,78 | 30,25 | 30,40 | -0,39% | 528,00 |
22.12.2023 | 29,77 | 31,41 | 29,73 | 30,52 | 2,14% | 407,00 |
21.12.2023 | 29,85 | 30,08 | 29,64 | 29,88 | 0,40% | 193,00 |
20.12.2023 | 29,60 | 30,06 | 29,43 | 29,76 | 0,47% | - |
19.12.2023 | 29,33 | 29,75 | 29,31 | 29,62 | 1,02% | - |
18.12.2023 | 29,47 | 29,49 | 29,06 | 29,32 | -0,48% | 558,00 |
15.12.2023 | 29,53 | 29,98 | 29,32 | 29,46 | -0,20% | 41,00 |
14.12.2023 | 29,01 | 29,58 | 28,87 | 29,52 | 2,15% | 80,00 |
13.12.2023 | 28,93 | 28,98 | 28,46 | 28,90 | -0,34% | 549,00 |
12.12.2023 | 28,97 | 29,26 | 28,92 | 29,00 | 0,21% | - |
11.12.2023 | 29,23 | 29,23 | 28,54 | 28,94 | -1,16% | 320,00 |
08.12.2023 | 28,85 | 29,30 | 28,53 | 29,28 | 1,60% | 1.566,00 |
07.12.2023 | 28,25 | 28,95 | 28,25 | 28,82 | 1,77% | 140,00 |
06.12.2023 | 28,35 | 28,70 | 28,24 | 28,32 | 0,00% | 12.379,00 |
05.12.2023 | 28,15 | 28,69 | 28,13 | 28,32 | 0,14% | 285,00 |
04.12.2023 | 27,87 | 28,47 | 27,77 | 28,28 | 1,29% | 850,00 |
01.12.2023 | 28,45 | 28,49 | 27,88 | 27,92 | -1,76% | 218,00 |
30.11.2023 | 27,81 | 28,52 | 27,58 | 28,42 | 2,38% | 425,00 |
29.11.2023 | 27,41 | 27,89 | 27,29 | 27,76 | 1,31% | 115,00 |
28.11.2023 | 27,31 | 27,44 | 26,94 | 27,40 | 0,37% | 2.090,00 |
27.11.2023 | 27,59 | 27,99 | 27,28 | 27,30 | -1,23% | 470,00 |
24.11.2023 | 27,39 | 27,76 | 27,31 | 27,64 | 0,80% | - |
23.11.2023 | 27,77 | 28,06 | 27,13 | 27,42 | -1,30% | 820,00 |
22.11.2023 | 27,27 | 28,08 | 27,27 | 27,78 | 1,83% | 980,00 |
21.11.2023 | 27,63 | 28,20 | 27,12 | 27,28 | -1,30% | 1.334,00 |
20.11.2023 | 27,07 | 27,81 | 27,07 | 27,64 | 1,84% | 312,00 |
17.11.2023 | 26,11 | 27,27 | 26,05 | 27,14 | 3,91% | 1.286,00 |
16.11.2023 | 26,53 | 26,94 | 25,88 | 26,12 | -1,51% | 1.135,00 |
15.11.2023 | 27,25 | 27,32 | 26,31 | 26,52 | -2,43% | 15,00 |
14.11.2023 | 26,01 | 27,22 | 25,99 | 27,18 | 4,46% | 634,00 |
13.11.2023 | 26,27 | 26,68 | 26,02 | 26,02 | -1,44% | 1.818,00 |
10.11.2023 | 26,15 | 26,69 | 25,80 | 26,40 | 0,84% | 579,00 |
09.11.2023 | 23,69 | 26,36 | 23,14 | 26,18 | 10,56% | 1.540,00 |
08.11.2023 | 23,35 | 23,81 | 23,25 | 23,68 | 1,02% | - |
07.11.2023 | 22,79 | 23,51 | 22,59 | 23,44 | 2,45% | 380,00 |