32,820€
2,12%
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 |
|---|---|---|---|---|---|---|
| 09.05.2024 | 32,42 | 32,42 | 32,12 | 32,12 | -0,06% | - |
| 08.05.2024 | 32,28 | 32,50 | 32,14 | 32,14 | -2,37% | - |
| 07.05.2024 | 32,36 | 32,92 | 32,00 | 32,92 | 4,38% | 4,00 |
| 06.05.2024 | 31,24 | 31,54 | 31,18 | 31,54 | 2,67% | - |
| 03.05.2024 | 30,52 | 30,72 | 30,50 | 30,72 | 0,72% | - |
| 02.05.2024 | 30,40 | 30,50 | 30,32 | 30,50 | 0,59% | - |
| 30.04.2024 | 31,04 | 31,04 | 30,32 | 30,32 | -0,59% | - |
| 29.04.2024 | 30,40 | 30,50 | 30,34 | 30,50 | 0,07% | - |
| 26.04.2024 | 30,50 | 30,50 | 30,30 | 30,48 | 1,13% | - |
| 25.04.2024 | 30,32 | 30,32 | 30,14 | 30,14 | -1,31% | - |
| 24.04.2024 | 30,74 | 30,74 | 30,54 | 30,54 | -0,91% | - |
| 23.04.2024 | 29,68 | 30,82 | 29,68 | 30,82 | 5,19% | - |
| 22.04.2024 | 29,62 | 29,62 | 29,30 | 29,30 | -0,07% | - |
| 19.04.2024 | 29,12 | 29,32 | 29,12 | 29,32 | -2,27% | - |
| 18.04.2024 | 29,18 | 30,00 | 29,08 | 30,00 | 2,11% | 2,00 |
| 17.04.2024 | 28,72 | 29,38 | 28,72 | 29,38 | 2,58% | - |
| 16.04.2024 | 29,12 | 29,20 | 28,64 | 28,64 | -3,70% | 500,00 |
| 15.04.2024 | 30,98 | 30,98 | 29,60 | 29,74 | 0,61% | 1,00 |
| 12.04.2024 | 29,96 | 29,96 | 29,56 | 29,56 | 0,27% | 5.000,00 |
| 11.04.2024 | 29,90 | 29,90 | 29,48 | 29,48 | -1,99% | - |
| 10.04.2024 | 30,72 | 31,62 | 30,08 | 30,08 | -3,47% | 3,00 |
| 09.04.2024 | 30,98 | 31,16 | 30,98 | 31,16 | -1,20% | - |
| 08.04.2024 | 31,52 | 31,64 | 31,52 | 31,54 | 0,25% | - |
| 05.04.2024 | 31,28 | 31,46 | 31,20 | 31,46 | 0,38% | - |
| 04.04.2024 | 31,16 | 31,34 | 31,00 | 31,34 | 1,95% | - |
| 03.04.2024 | 31,56 | 31,56 | 30,74 | 30,74 | -1,73% | 125,00 |
| 02.04.2024 | 31,50 | 31,54 | 31,28 | 31,28 | -1,01% | - |
| 28.03.2024 | 31,38 | 31,60 | 31,36 | 31,60 | -1,68% | - |
| 27.03.2024 | 31,94 | 32,14 | 31,40 | 32,14 | 0,19% | 2,00 |
| 26.03.2024 | 31,60 | 32,08 | 31,60 | 32,08 | 1,26% | - |
| 25.03.2024 | 31,52 | 31,68 | 31,52 | 31,68 | 0,51% | - |
| 22.03.2024 | 31,72 | 31,72 | 31,52 | 31,52 | -1,38% | - |
| 21.03.2024 | 32,08 | 32,20 | 31,96 | 31,96 | -0,68% | - |
| 20.03.2024 | 32,00 | 32,18 | 32,00 | 32,18 | 0,50% | - |
| 19.03.2024 | 31,86 | 32,02 | 31,86 | 32,02 | -1,48% | - |
| 18.03.2024 | 32,28 | 32,50 | 32,28 | 32,50 | -0,37% | - |
| 15.03.2024 | 32,72 | 32,80 | 32,62 | 32,62 | -0,97% | - |
| 14.03.2024 | 33,12 | 33,16 | 32,94 | 32,94 | 2,36% | - |
| 13.03.2024 | 33,84 | 33,84 | 32,18 | 32,18 | 0,12% | 200,00 |
| 12.03.2024 | 29,98 | 32,14 | 29,98 | 32,14 | 8,36% | 4,00 |
| 11.03.2024 | 29,12 | 29,66 | 29,12 | 29,66 | -0,34% | - |
| 08.03.2024 | 30,20 | 30,20 | 29,76 | 29,76 | -1,72% | - |
| 07.03.2024 | 29,70 | 30,28 | 29,70 | 30,28 | 1,95% | - |
| 06.03.2024 | 29,26 | 29,70 | 29,26 | 29,70 | -1,00% | - |
| 05.03.2024 | 29,78 | 30,00 | 29,64 | 30,00 | 2,53% | 5,00 |
| 04.03.2024 | 28,80 | 29,26 | 28,54 | 29,26 | 1,53% | - |
| 01.03.2024 | 28,52 | 28,82 | 28,44 | 28,82 | 1,41% | - |
| 29.02.2024 | 28,50 | 28,50 | 28,42 | 28,42 | 0,57% | - |
| 28.02.2024 | 28,46 | 28,46 | 28,26 | 28,26 | -0,07% | - |
| 27.02.2024 | 28,56 | 28,56 | 28,28 | 28,28 | -2,15% | - |
| 26.02.2024 | 29,04 | 29,20 | 28,70 | 28,90 | -0,55% | 500,00 |
| 23.02.2024 | 28,60 | 29,06 | 28,60 | 29,06 | 2,18% | - |
| 22.02.2024 | 28,50 | 28,50 | 28,44 | 28,44 | 2,30% | - |
| 21.02.2024 | 27,76 | 27,80 | 27,76 | 27,80 | 0,58% | - |
| 20.02.2024 | 27,66 | 27,74 | 27,64 | 27,64 | -0,86% | - |
| 19.02.2024 | 27,94 | 27,94 | 27,80 | 27,88 | -0,85% | - |
| 16.02.2024 | 28,02 | 28,28 | 28,02 | 28,12 | 0,29% | 1,00 |
| 15.02.2024 | 28,20 | 28,20 | 28,02 | 28,04 | -1,48% | - |
| 14.02.2024 | 27,84 | 28,46 | 27,84 | 28,46 | 2,45% | 2,00 |
| 13.02.2024 | 28,72 | 28,72 | 27,78 | 27,78 | -2,53% | 10,00 |
| 12.02.2024 | 28,56 | 28,56 | 28,50 | 28,50 | 1,06% | - |
| 09.02.2024 | 28,76 | 28,76 | 28,20 | 28,20 | -3,42% | 25,00 |
| 08.02.2024 | 29,26 | 29,34 | 29,20 | 29,20 | -1,15% | - |
| 07.02.2024 | 29,80 | 29,80 | 29,54 | 29,54 | -0,07% | - |
| 06.02.2024 | 29,40 | 29,56 | 29,36 | 29,56 | 0,14% | - |
| 05.02.2024 | 29,64 | 29,64 | 29,46 | 29,52 | -0,34% | - |
| 02.02.2024 | 29,78 | 29,78 | 29,62 | 29,62 | -0,54% | - |
| 01.02.2024 | 29,66 | 29,78 | 29,66 | 29,78 | -0,67% | - |
| 31.01.2024 | 29,88 | 30,22 | 29,88 | 29,98 | 2,25% | 2,00 |
| 30.01.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,62% | - |
| 29.01.2024 | 29,70 | 29,70 | 29,14 | 29,14 | -3,51% | 70,00 |
| 26.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,40% | - |
| 25.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 0,20% | - |
| 24.01.2024 | 30,56 | 30,56 | 30,26 | 30,26 | 0,60% | 60,00 |
| 23.01.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 0,87% | - |
| 22.01.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,54% | - |
| 19.01.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,07% | - |
| 18.01.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,74% | - |
| 17.01.2024 | 29,44 | 29,76 | 29,44 | 29,76 | 0,40% | 1,00 |
| 16.01.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -2,11% | - |
| 15.01.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -1,62% | - |
| 12.01.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,92% | - |
| 11.01.2024 | 31,28 | 31,28 | 30,50 | 30,50 | 0,33% | 9.080,00 |
| 10.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 09.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,48% | - |
| 05.01.2024 | 29,06 | 29,46 | 29,06 | 29,46 | 0,41% | 1,00 |
| 04.01.2024 | 29,08 | 29,34 | 29,08 | 29,34 | -2,98% | 1,00 |
| 03.01.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -0,33% | - |
| 02.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -0,72% | - |
| 29.12.2023 | 30,56 | 30,56 | 30,56 | 30,56 | 0,26% | - |
| 28.12.2023 | 30,48 | 30,48 | 30,48 | 30,48 | -0,07% | - |
| 27.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 22.12.2023 | 30,90 | 30,90 | 30,40 | 30,40 | 2,77% | 400,00 |
| 21.12.2023 | 29,58 | 29,58 | 29,58 | 29,58 | 0,41% | - |
| 20.12.2023 | 29,46 | 29,46 | 29,46 | 29,46 | 0,34% | - |
| 19.12.2023 | 29,36 | 29,36 | 29,36 | 29,36 | 1,03% | - |
| 18.12.2023 | 29,06 | 29,06 | 29,06 | 29,06 | -2,15% | - |
| 15.12.2023 | 29,42 | 29,70 | 29,42 | 29,70 | 2,48% | 1,00 |
| 14.12.2023 | 28,98 | 28,98 | 28,98 | 28,98 | 1,33% | - |