92,830€
-1,48%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 92,82 | 92,92 | 91,50 | 92,82 | -1,49% | - |
| 02.05.2024 | 94,22 | 94,22 | 94,22 | 94,22 | -1,38% | - |
| 30.04.2024 | 95,54 | 95,54 | 95,54 | 95,54 | 0,36% | - |
| 29.04.2024 | 95,20 | 95,20 | 95,20 | 95,20 | 0,74% | - |
| 26.04.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -0,78% | - |
| 25.04.2024 | 95,24 | 95,24 | 95,24 | 95,24 | -0,48% | - |
| 24.04.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 1,06% | - |
| 23.04.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 3,91% | - |
| 22.04.2024 | 91,14 | 91,14 | 91,14 | 91,14 | 3,64% | - |
| 19.04.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -2,66% | - |
| 18.04.2024 | 90,34 | 90,34 | 90,34 | 90,34 | 4,49% | - |
| 17.04.2024 | 86,46 | 86,46 | 86,46 | 86,46 | 0,32% | - |
| 16.04.2024 | 86,18 | 86,18 | 86,18 | 86,18 | -0,42% | - |
| 15.04.2024 | 86,54 | 86,54 | 86,54 | 86,54 | -1,19% | - |
| 12.04.2024 | 87,58 | 87,58 | 87,58 | 87,58 | 1,34% | - |
| 11.04.2024 | 86,42 | 86,42 | 86,42 | 86,42 | -2,48% | - |
| 10.04.2024 | 88,62 | 88,62 | 88,62 | 88,62 | 0,32% | - |
| 09.04.2024 | 84,60 | 88,34 | 84,60 | 88,34 | 6,15% | 36,00 |
| 08.04.2024 | 83,22 | 83,22 | 83,22 | 83,22 | 0,02% | - |
| 05.04.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -2,48% | - |
| 04.04.2024 | 85,32 | 85,32 | 85,32 | 85,32 | -0,77% | - |
| 03.04.2024 | 85,98 | 85,98 | 85,98 | 85,98 | -3,72% | - |
| 02.04.2024 | 89,30 | 89,30 | 89,30 | 89,30 | 1,04% | 2,00 |
| 28.03.2024 | 88,38 | 88,38 | 88,38 | 88,38 | 1,56% | - |
| 27.03.2024 | 87,02 | 87,02 | 87,02 | 87,02 | -0,11% | - |
| 26.03.2024 | 87,12 | 87,12 | 87,12 | 87,12 | -0,50% | - |
| 25.03.2024 | 87,56 | 87,56 | 87,56 | 87,56 | -1,02% | - |
| 22.03.2024 | 88,46 | 88,46 | 88,46 | 88,46 | -3,39% | - |
| 21.03.2024 | 91,56 | 91,56 | 91,56 | 91,56 | -2,16% | - |
| 20.03.2024 | 93,58 | 93,58 | 93,58 | 93,58 | 0,67% | - |
| 19.03.2024 | 92,96 | 92,96 | 92,96 | 92,96 | 1,18% | - |
| 18.03.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -3,39% | - |
| 15.03.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -0,21% | - |
| 14.03.2024 | 95,30 | 95,30 | 95,30 | 95,30 | -1,04% | - |
| 13.03.2024 | 96,30 | 96,30 | 96,30 | 96,30 | 1,88% | - |
| 12.03.2024 | 94,52 | 94,52 | 94,52 | 94,52 | -1,62% | - |
| 11.03.2024 | 96,08 | 96,08 | 96,08 | 96,08 | 1,63% | - |
| 08.03.2024 | 94,54 | 94,54 | 94,54 | 94,54 | 1,52% | - |
| 07.03.2024 | 93,12 | 93,12 | 93,12 | 93,12 | 0,71% | - |
| 06.03.2024 | 92,46 | 92,46 | 92,46 | 92,46 | -1,24% | - |
| 05.03.2024 | 93,62 | 93,62 | 93,62 | 93,62 | 1,83% | - |
| 04.03.2024 | 91,94 | 91,94 | 91,94 | 91,94 | -1,18% | - |
| 01.03.2024 | 93,04 | 93,04 | 93,04 | 93,04 | -0,79% | - |
| 29.02.2024 | 93,78 | 93,78 | 93,78 | 93,78 | -1,24% | - |
| 28.02.2024 | 94,96 | 94,96 | 94,96 | 94,96 | -0,21% | - |
| 27.02.2024 | 95,16 | 95,16 | 95,16 | 95,16 | 3,26% | - |
| 26.02.2024 | 92,16 | 92,16 | 92,16 | 92,16 | -0,78% | - |
| 23.02.2024 | 92,88 | 92,88 | 92,88 | 92,88 | -0,17% | - |
| 22.02.2024 | 93,04 | 93,04 | 93,04 | 93,04 | 0,26% | - |
| 21.02.2024 | 91,92 | 92,94 | 91,92 | 92,80 | 2,09% | 300,00 |
| 20.02.2024 | 88,78 | 90,90 | 88,78 | 90,90 | 1,70% | 300,00 |
| 19.02.2024 | 89,38 | 89,38 | 89,38 | 89,38 | 0,25% | - |
| 16.02.2024 | 89,16 | 89,16 | 89,16 | 89,16 | 2,93% | - |
| 15.02.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,70% | - |
| 14.02.2024 | 86,02 | 86,02 | 86,02 | 86,02 | -1,69% | - |
| 13.02.2024 | 87,14 | 87,50 | 87,14 | 87,50 | 0,37% | 600,00 |
| 12.02.2024 | 87,18 | 87,18 | 87,18 | 87,18 | 1,80% | - |
| 09.02.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -1,15% | - |
| 08.02.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 2,22% | - |
| 07.02.2024 | 84,76 | 84,76 | 84,76 | 84,76 | 0,00% | - |
| 06.02.2024 | 84,76 | 84,76 | 84,76 | 84,76 | 0,76% | - |
| 05.02.2024 | 84,12 | 84,12 | 84,12 | 84,12 | -0,97% | - |
| 02.02.2024 | 84,94 | 84,94 | 84,94 | 84,94 | 0,17% | - |
| 01.02.2024 | 84,80 | 84,80 | 84,80 | 84,80 | -1,00% | - |
| 31.01.2024 | 85,70 | 85,70 | 85,66 | 85,66 | -0,74% | 14,00 |
| 30.01.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,94% | - |
| 29.01.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 1,79% | - |
| 26.01.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | - |
| 25.01.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -1,45% | - |
| 24.01.2024 | 85,24 | 85,24 | 85,24 | 85,24 | 0,73% | - |
| 23.01.2024 | 84,10 | 84,62 | 84,10 | 84,62 | -0,26% | 100,00 |
| 22.01.2024 | 84,82 | 84,84 | 84,82 | 84,84 | -0,70% | 10,00 |
| 19.01.2024 | 85,44 | 85,44 | 85,44 | 85,44 | -0,21% | - |
| 18.01.2024 | 85,62 | 85,62 | 85,62 | 85,62 | -0,65% | - |
| 17.01.2024 | 86,18 | 86,18 | 86,18 | 86,18 | -1,33% | - |
| 16.01.2024 | 87,34 | 87,34 | 87,34 | 87,34 | -2,35% | - |
| 15.01.2024 | 89,44 | 89,44 | 89,44 | 89,44 | -0,38% | - |
| 12.01.2024 | 89,78 | 89,78 | 89,78 | 89,78 | -1,17% | - |
| 11.01.2024 | 90,84 | 90,84 | 90,84 | 90,84 | 0,35% | - |
| 10.01.2024 | 90,52 | 90,52 | 90,52 | 90,52 | -0,11% | - |
| 09.01.2024 | 90,62 | 90,62 | 90,62 | 90,62 | 1,77% | - |
| 08.01.2024 | 89,04 | 89,04 | 89,04 | 89,04 | 1,00% | - |
| 05.01.2024 | 88,16 | 88,16 | 88,16 | 88,16 | -1,98% | - |
| 04.01.2024 | 89,94 | 89,94 | 89,94 | 89,94 | -0,18% | - |
| 03.01.2024 | 92,96 | 92,96 | 90,10 | 90,10 | -3,01% | 10,00 |
| 02.01.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,28% | - |
| 29.12.2023 | 93,16 | 93,16 | 93,16 | 93,16 | -0,06% | - |
| 28.12.2023 | 93,22 | 93,22 | 93,22 | 93,22 | 0,34% | - |
| 27.12.2023 | 92,90 | 92,90 | 92,90 | 92,90 | 1,29% | - |
| 22.12.2023 | 91,72 | 91,72 | 91,72 | 91,72 | 1,48% | - |
| 21.12.2023 | 90,38 | 90,38 | 90,38 | 90,38 | -0,37% | - |
| 20.12.2023 | 90,72 | 90,72 | 90,72 | 90,72 | 0,93% | - |
| 19.12.2023 | 89,88 | 89,88 | 89,88 | 89,88 | -1,58% | - |
| 18.12.2023 | 90,70 | 91,32 | 90,70 | 91,32 | -5,64% | 100,00 |
| 15.12.2023 | 96,78 | 96,78 | 96,78 | 96,78 | 4,69% | - |
| 14.12.2023 | 88,68 | 92,44 | 88,68 | 92,44 | 4,33% | 100,00 |
| 13.12.2023 | 88,60 | 88,60 | 88,60 | 88,60 | -0,67% | - |
| 12.12.2023 | 89,20 | 89,20 | 89,20 | 89,20 | -0,95% | - |
| 11.12.2023 | 90,06 | 90,06 | 90,06 | 90,06 | -1,14% | - |
| 08.12.2023 | 91,10 | 91,10 | 91,10 | 91,10 | 0,35% | - |