32,450€
0,15%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,40 | 32,78 | 32,25 | 32,48 | 0,23% | 20,00 |
| 30.04.2024 | 33,00 | 33,00 | 32,40 | 32,40 | 0,47% | - |
| 29.04.2024 | 32,20 | 32,25 | 32,20 | 32,25 | 1,90% | - |
| 26.04.2024 | 31,60 | 31,65 | 31,60 | 31,65 | -0,16% | - |
| 25.04.2024 | 31,90 | 31,90 | 31,70 | 31,70 | -2,46% | - |
| 24.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 2,20% | - |
| 23.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 22.04.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 0,00% | 73,00 |
| 19.04.2024 | 32,65 | 32,65 | 32,40 | 32,40 | -0,61% | 50,00 |
| 18.04.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,40% | 87,00 |
| 17.04.2024 | 32,05 | 32,15 | 32,05 | 32,15 | -2,43% | - |
| 16.04.2024 | 33,20 | 33,20 | 32,95 | 32,95 | -2,80% | 100,00 |
| 15.04.2024 | 34,05 | 34,05 | 33,90 | 33,90 | -1,31% | - |
| 12.04.2024 | 33,15 | 34,35 | 33,15 | 34,35 | 5,37% | 2,00 |
| 11.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 10.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 09.04.2024 | 32,05 | 32,80 | 32,05 | 32,80 | 3,14% | 2,00 |
| 08.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,11% | - |
| 05.04.2024 | 31,75 | 31,75 | 31,45 | 31,45 | -2,48% | - |
| 04.04.2024 | 32,50 | 32,50 | 32,25 | 32,25 | 0,00% | - |
| 03.04.2024 | 32,25 | 32,35 | 32,05 | 32,25 | -0,46% | - |
| 02.04.2024 | 32,75 | 32,75 | 32,40 | 32,40 | -1,82% | - |
| 28.03.2024 | 33,25 | 33,25 | 33,00 | 33,00 | -1,35% | - |
| 27.03.2024 | 33,25 | 33,45 | 33,25 | 33,45 | 0,30% | - |
| 26.03.2024 | 32,80 | 33,35 | 32,80 | 33,35 | 1,21% | - |
| 25.03.2024 | 33,20 | 33,20 | 32,95 | 32,95 | -2,23% | - |
| 22.03.2024 | 33,75 | 33,75 | 33,70 | 33,70 | 0,60% | - |
| 21.03.2024 | 33,30 | 33,50 | 33,30 | 33,50 | 0,30% | - |
| 20.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | - |
| 19.03.2024 | 33,00 | 33,10 | 32,80 | 33,10 | -1,34% | - |
| 18.03.2024 | 33,20 | 33,55 | 33,20 | 33,55 | -0,59% | - |
| 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% | - |