21,775€
1,78%
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 | 21,51 | 21,95 | 21,19 | 21,77 | 1,73% | 12.401,00 |
| 25.04.2024 | 22,08 | 22,19 | 20,94 | 21,40 | -4,91% | 62.207,00 |
| 24.04.2024 | 22,50 | 22,67 | 21,75 | 22,50 | 0,40% | 66.780,00 |
| 23.04.2024 | 21,96 | 22,43 | 21,65 | 22,41 | 1,93% | 24.073,00 |
| 22.04.2024 | 21,90 | 22,19 | 21,47 | 21,99 | 1,62% | 43.180,00 |
| 19.04.2024 | 21,90 | 22,20 | 21,50 | 21,64 | -1,86% | 44.168,00 |
| 18.04.2024 | 22,48 | 22,65 | 21,50 | 22,05 | -1,14% | 53.426,00 |
| 17.04.2024 | 22,63 | 22,84 | 22,01 | 22,30 | -1,91% | 24.399,00 |
| 16.04.2024 | 22,69 | 22,93 | 21,98 | 22,74 | -0,11% | 38.721,00 |
| 15.04.2024 | 22,40 | 22,95 | 22,33 | 22,76 | 2,52% | 56.312,00 |
| 12.04.2024 | 21,70 | 22,36 | 21,62 | 22,20 | 2,78% | 28.015,00 |
| 11.04.2024 | 21,65 | 22,09 | 21,37 | 21,60 | -0,35% | 47.931,00 |
| 10.04.2024 | 21,65 | 22,03 | 21,06 | 21,68 | 0,37% | 67.443,00 |
| 09.04.2024 | 23,73 | 24,09 | 21,11 | 21,60 | -9,25% | 159.576,00 |
| 08.04.2024 | 23,29 | 23,83 | 22,85 | 23,80 | 1,93% | 21.890,00 |
| 05.04.2024 | 23,07 | 23,39 | 22,73 | 23,35 | 1,15% | 31.665,00 |
| 04.04.2024 | 23,44 | 23,48 | 22,83 | 23,08 | -1,30% | 34.964,00 |
| 03.04.2024 | 23,07 | 23,42 | 22,78 | 23,39 | 1,12% | 30.610,00 |
| 02.04.2024 | 23,60 | 24,50 | 22,74 | 23,13 | -1,20% | 99.886,00 |
| 28.03.2024 | 23,07 | 23,47 | 22,74 | 23,41 | 2,14% | 54.761,00 |
| 27.03.2024 | 23,10 | 23,57 | 22,60 | 22,92 | -0,65% | 110.113,00 |
| 26.03.2024 | 23,26 | 23,39 | 22,86 | 23,07 | -0,45% | 82.616,00 |
| 25.03.2024 | 22,75 | 23,25 | 22,50 | 23,17 | 2,64% | 115.233,00 |
| 22.03.2024 | 22,08 | 22,61 | 21,86 | 22,58 | 2,73% | 45.812,00 |
| 21.03.2024 | 22,33 | 22,43 | 21,84 | 21,98 | -1,70% | 38.168,00 |
| 20.03.2024 | 22,37 | 22,42 | 21,86 | 22,36 | -0,07% | 52.432,00 |
| 19.03.2024 | 21,93 | 22,42 | 21,43 | 22,37 | 2,47% | 44.442,00 |
| 18.03.2024 | 21,45 | 21,95 | 21,40 | 21,83 | 1,77% | 56.560,00 |
| 15.03.2024 | 21,48 | 21,56 | 20,95 | 21,45 | -0,28% | 56.556,00 |
| 14.03.2024 | 20,96 | 21,78 | 20,89 | 21,51 | 2,99% | 70.726,00 |
| 13.03.2024 | 20,21 | 20,96 | 19,88 | 20,89 | 3,44% | 43.312,00 |
| 12.03.2024 | 20,00 | 21,16 | 19,76 | 20,19 | 0,85% | 68.249,00 |
| 11.03.2024 | 21,05 | 21,05 | 19,60 | 20,02 | -3,84% | 92.008,00 |
| 08.03.2024 | 20,97 | 21,15 | 20,44 | 20,82 | -0,60% | 62.473,00 |
| 07.03.2024 | 22,00 | 22,00 | 20,62 | 20,95 | -0,48% | 95.554,00 |
| 06.03.2024 | 20,93 | 21,09 | 20,39 | 21,05 | 0,89% | 35.918,00 |
| 05.03.2024 | 20,66 | 20,94 | 20,49 | 20,86 | 0,80% | 39.369,00 |
| 04.03.2024 | 20,63 | 20,88 | 20,25 | 20,70 | 0,98% | 37.765,00 |
| 01.03.2024 | 19,76 | 20,68 | 19,67 | 20,50 | 4,15% | 55.278,00 |
| 29.02.2024 | 20,12 | 20,19 | 19,20 | 19,68 | -1,37% | 29.575,00 |
| 28.02.2024 | 19,68 | 20,10 | 19,48 | 19,95 | 1,67% | 32.157,00 |
| 27.02.2024 | 20,10 | 20,20 | 19,42 | 19,62 | -1,85% | 36.192,00 |
| 26.02.2024 | 19,11 | 20,11 | 19,11 | 19,99 | 4,67% | 52.716,00 |
| 23.02.2024 | 19,15 | 19,18 | 18,94 | 19,10 | -0,22% | 23.778,00 |
| 22.02.2024 | 19,06 | 19,22 | 18,96 | 19,14 | 0,53% | 19.119,00 |
| 21.02.2024 | 19,31 | 19,38 | 18,86 | 19,04 | -1,63% | 27.599,00 |
| 20.02.2024 | 19,48 | 19,58 | 19,14 | 19,36 | -0,82% | 40.349,00 |
| 19.02.2024 | 19,04 | 19,69 | 18,71 | 19,52 | 3,28% | 105.702,00 |
| 16.02.2024 | 18,69 | 19,03 | 18,38 | 18,90 | 1,23% | 41.429,00 |
| 15.02.2024 | 18,37 | 18,84 | 18,27 | 18,67 | 1,77% | 41.039,00 |
| 14.02.2024 | 17,50 | 18,43 | 17,35 | 18,34 | 5,25% | 70.719,00 |
| 13.02.2024 | 17,25 | 17,44 | 17,10 | 17,43 | 1,34% | 38.277,00 |
| 12.02.2024 | 17,09 | 17,29 | 17,02 | 17,20 | 0,38% | 23.961,00 |
| 09.02.2024 | 16,43 | 17,20 | 16,36 | 17,13 | 4,69% | 16.741,00 |
| 08.02.2024 | 16,70 | 16,78 | 16,30 | 16,37 | -1,92% | 8.766,00 |
| 07.02.2024 | 16,70 | 16,89 | 16,45 | 16,69 | -0,68% | 17.505,00 |
| 06.02.2024 | 16,29 | 16,94 | 16,29 | 16,80 | 3,13% | 23.879,00 |
| 05.02.2024 | 16,00 | 16,32 | 16,00 | 16,29 | 1,42% | 8.663,00 |
| 02.02.2024 | 16,10 | 16,18 | 15,86 | 16,06 | 0,16% | 28.033,00 |
| 01.02.2024 | 16,19 | 16,34 | 15,97 | 16,04 | -1,17% | 12.633,00 |
| 31.01.2024 | 16,39 | 16,41 | 16,16 | 16,23 | -0,96% | 10.245,00 |
| 30.01.2024 | 16,23 | 16,42 | 16,15 | 16,39 | 1,61% | 9.884,00 |
| 29.01.2024 | 16,33 | 16,45 | 16,02 | 16,13 | -0,42% | 10.911,00 |
| 26.01.2024 | 16,45 | 16,45 | 16,04 | 16,19 | -1,94% | 23.768,00 |
| 25.01.2024 | 16,39 | 16,51 | 16,29 | 16,51 | 0,76% | 5.210,00 |
| 24.01.2024 | 16,19 | 16,43 | 15,96 | 16,39 | 1,74% | 14.071,00 |
| 23.01.2024 | 16,64 | 16,66 | 16,01 | 16,11 | -2,91% | 30.412,00 |
| 22.01.2024 | 16,62 | 16,65 | 16,47 | 16,59 | 0,30% | 24.232,00 |
| 19.01.2024 | 16,97 | 17,03 | 16,43 | 16,54 | -2,59% | 25.313,00 |
| 18.01.2024 | 17,10 | 17,10 | 16,58 | 16,98 | -0,66% | 23.939,00 |
| 17.01.2024 | 17,01 | 17,17 | 16,73 | 17,09 | -0,03% | 21.933,00 |
| 16.01.2024 | 17,13 | 17,22 | 16,90 | 17,10 | -0,49% | 16.028,00 |
| 15.01.2024 | 17,45 | 17,88 | 16,98 | 17,18 | -1,21% | 55.190,00 |
| 12.01.2024 | 17,10 | 17,60 | 17,07 | 17,39 | 1,84% | 47.457,00 |
| 11.01.2024 | 16,76 | 17,27 | 16,61 | 17,08 | 2,40% | 33.992,00 |
| 10.01.2024 | 16,45 | 16,73 | 16,35 | 16,68 | 1,51% | 12.684,00 |
| 09.01.2024 | 16,51 | 16,67 | 16,36 | 16,43 | -0,35% | 15.844,00 |
| 08.01.2024 | 16,18 | 16,53 | 15,96 | 16,49 | 1,88% | 40.622,00 |
| 05.01.2024 | 16,33 | 16,33 | 16,04 | 16,18 | -0,95% | 19.825,00 |
| 04.01.2024 | 15,55 | 16,44 | 15,54 | 16,34 | 5,10% | 27.931,00 |
| 03.01.2024 | 15,28 | 15,64 | 15,20 | 15,55 | 1,82% | 13.260,00 |
| 02.01.2024 | 15,03 | 15,52 | 14,96 | 15,27 | 1,70% | 14.787,00 |
| 29.12.2023 | 15,07 | 15,07 | 14,89 | 15,01 | -0,27% | 4.302,00 |
| 28.12.2023 | 14,89 | 15,06 | 14,87 | 15,05 | 1,11% | 13.455,00 |
| 27.12.2023 | 14,84 | 14,90 | 14,66 | 14,89 | 0,59% | 9.888,00 |
| 22.12.2023 | 14,67 | 14,85 | 14,63 | 14,80 | 0,46% | 8.593,00 |
| 21.12.2023 | 14,50 | 14,73 | 14,48 | 14,73 | 1,66% | 4.959,00 |
| 20.12.2023 | 14,74 | 14,74 | 14,45 | 14,49 | -1,43% | 2.956,00 |
| 19.12.2023 | 14,54 | 14,73 | 14,47 | 14,70 | 1,17% | 3.259,00 |
| 18.12.2023 | 14,85 | 14,94 | 14,51 | 14,53 | -1,69% | 8.425,00 |
| 15.12.2023 | 14,53 | 14,85 | 14,45 | 14,78 | 2,07% | 19.893,00 |
| 14.12.2023 | 14,61 | 14,63 | 14,09 | 14,48 | -0,48% | 11.827,00 |
| 13.12.2023 | 13,69 | 14,59 | 13,68 | 14,55 | 6,07% | 10.688,00 |
| 12.12.2023 | 13,76 | 13,87 | 13,59 | 13,72 | -0,56% | 5.770,00 |
| 11.12.2023 | 13,92 | 14,02 | 13,63 | 13,80 | -0,56% | 7.134,00 |
| 08.12.2023 | 13,61 | 13,92 | 13,59 | 13,88 | 2,08% | 14.469,00 |
| 07.12.2023 | 13,89 | 13,94 | 13,47 | 13,59 | -2,04% | 21.738,00 |
| 06.12.2023 | 13,90 | 13,97 | 13,79 | 13,88 | -0,18% | 7.524,00 |
| 05.12.2023 | 14,07 | 14,16 | 13,84 | 13,90 | -1,70% | 14.766,00 |
| 04.12.2023 | 14,15 | 14,40 | 13,95 | 14,14 | -1,24% | 8.018,00 |