32,875€
1,15%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,50 | 33,08 | 32,33 | 32,88 | 1,15% | - |
| 17.04.2024 | 32,43 | 32,68 | 32,23 | 32,50 | 0,23% | - |
| 16.04.2024 | 33,43 | 33,43 | 32,28 | 32,43 | -2,92% | - |
| 15.04.2024 | 34,30 | 34,65 | 33,30 | 33,40 | -2,55% | - |
| 12.04.2024 | 33,18 | 34,93 | 33,18 | 34,28 | 3,32% | 30,00 |
| 11.04.2024 | 32,88 | 33,43 | 32,60 | 33,18 | 0,99% | - |
| 10.04.2024 | 32,88 | 33,28 | 32,75 | 32,85 | 0,23% | - |
| 09.04.2024 | 32,30 | 32,78 | 32,20 | 32,78 | 1,47% | - |
| 08.04.2024 | 32,05 | 32,50 | 32,05 | 32,30 | 0,62% | - |
| 05.04.2024 | 32,18 | 32,23 | 31,60 | 32,10 | -0,16% | - |
| 04.04.2024 | 32,73 | 32,83 | 32,10 | 32,15 | -1,61% | - |
| 03.04.2024 | 32,58 | 32,83 | 32,03 | 32,68 | 0,31% | - |
| 02.04.2024 | 32,98 | 33,13 | 32,45 | 32,58 | -1,21% | - |
| 28.03.2024 | 33,65 | 33,65 | 32,93 | 32,98 | -2,01% | - |
| 27.03.2024 | 33,53 | 33,93 | 33,43 | 33,65 | 0,37% | 400,00 |
| 26.03.2024 | 33,03 | 33,63 | 32,93 | 33,53 | 1,51% | - |
| 25.03.2024 | 33,33 | 33,55 | 32,98 | 33,03 | -0,97% | 50,00 |
| 22.03.2024 | 34,05 | 34,23 | 33,28 | 33,35 | -2,06% | - |
| 21.03.2024 | 33,83 | 34,18 | 33,65 | 34,05 | 0,67% | - |
| 20.03.2024 | 33,63 | 33,85 | 33,40 | 33,83 | 0,45% | - |
| 19.03.2024 | 33,33 | 33,73 | 32,90 | 33,68 | 1,05% | - |
| 18.03.2024 | 33,68 | 33,90 | 33,33 | 33,33 | -0,89% | - |
| 15.03.2024 | 33,73 | 34,38 | 33,55 | 33,63 | -0,30% | - |
| 14.03.2024 | 33,93 | 33,98 | 33,53 | 33,73 | -0,59% | - |
| 13.03.2024 | 34,05 | 34,10 | 33,53 | 33,93 | -0,37% | - |
| 12.03.2024 | 33,98 | 34,30 | 33,53 | 34,05 | 0,22% | - |
| 11.03.2024 | 33,33 | 34,15 | 32,88 | 33,98 | 1,87% | 100,00 |
| 08.03.2024 | 31,98 | 34,55 | 31,93 | 33,35 | 4,38% | 30,00 |
| 07.03.2024 | 32,60 | 32,60 | 31,50 | 31,95 | -2,07% | - |
| 06.03.2024 | 32,00 | 32,75 | 31,98 | 32,63 | 2,11% | 33,00 |
| 05.03.2024 | 31,80 | 32,00 | 31,73 | 31,95 | 0,31% | - |
| 04.03.2024 | 31,23 | 31,95 | 31,23 | 31,85 | 2,17% | - |
| 01.03.2024 | 30,98 | 31,38 | 30,88 | 31,18 | 0,89% | - |
| 29.02.2024 | 31,23 | 31,28 | 30,75 | 30,90 | -0,80% | - |
| 28.02.2024 | 30,70 | 31,45 | 30,53 | 31,15 | 1,30% | - |
| 27.02.2024 | 31,10 | 31,18 | 30,65 | 30,75 | -1,13% | - |
| 26.02.2024 | 31,20 | 31,58 | 31,00 | 31,10 | -0,24% | - |
| 23.02.2024 | 31,30 | 31,58 | 31,18 | 31,18 | -0,40% | - |
| 22.02.2024 | 32,08 | 32,28 | 31,30 | 31,30 | -2,11% | - |
| 21.02.2024 | 31,20 | 32,03 | 31,20 | 31,98 | 2,48% | - |
| 20.02.2024 | 31,55 | 31,78 | 31,20 | 31,20 | -1,42% | - |
| 19.02.2024 | 31,63 | 31,73 | 31,30 | 31,65 | 0,08% | - |
| 16.02.2024 | 30,85 | 31,83 | 30,85 | 31,63 | 2,35% | - |
| 15.02.2024 | 30,70 | 30,95 | 30,48 | 30,90 | 0,65% | 200,00 |
| 14.02.2024 | 30,50 | 31,10 | 30,50 | 30,70 | 0,66% | 600,00 |
| 13.02.2024 | 31,38 | 31,45 | 30,45 | 30,50 | -2,79% | - |
| 12.02.2024 | 31,25 | 31,68 | 31,20 | 31,38 | 0,40% | - |
| 09.02.2024 | 29,83 | 31,53 | 29,83 | 31,25 | 4,60% | 300,00 |
| 08.02.2024 | 29,48 | 30,20 | 29,48 | 29,88 | 1,36% | - |
| 07.02.2024 | 29,18 | 29,68 | 29,10 | 29,48 | 1,03% | 236,00 |
| 06.02.2024 | 29,18 | 29,40 | 28,58 | 29,18 | 0,17% | 233,00 |
| 05.02.2024 | 30,55 | 30,68 | 28,73 | 29,13 | -4,82% | - |
| 02.02.2024 | 31,30 | 31,38 | 30,60 | 30,60 | -2,39% | - |
| 01.02.2024 | 31,38 | 31,65 | 31,15 | 31,35 | -0,08% | - |
| 31.01.2024 | 31,40 | 31,75 | 31,33 | 31,38 | 0,00% | - |
| 30.01.2024 | 31,25 | 31,45 | 31,20 | 31,38 | 0,40% | - |
| 29.01.2024 | 31,38 | 31,48 | 31,03 | 31,25 | -0,40% | - |
| 26.01.2024 | 31,35 | 31,45 | 30,93 | 31,38 | 0,08% | - |
| 25.01.2024 | 31,23 | 31,60 | 31,15 | 31,35 | 0,32% | - |
| 24.01.2024 | 31,15 | 31,48 | 31,03 | 31,25 | 0,24% | - |
| 23.01.2024 | 31,13 | 31,60 | 31,13 | 31,18 | 0,24% | - |
| 22.01.2024 | 30,65 | 31,18 | 30,58 | 31,10 | 1,30% | - |
| 19.01.2024 | 30,95 | 31,25 | 30,48 | 30,70 | -0,97% | - |
| 18.01.2024 | 30,03 | 31,08 | 30,03 | 31,00 | 3,25% | 35,00 |
| 17.01.2024 | 29,70 | 30,08 | 29,63 | 30,03 | 0,25% | - |
| 16.01.2024 | 30,00 | 30,05 | 29,65 | 29,95 | -0,17% | - |
| 15.01.2024 | 30,35 | 30,65 | 29,98 | 30,00 | -0,99% | 425,00 |
| 12.01.2024 | 29,78 | 30,48 | 29,78 | 30,30 | 1,85% | - |
| 11.01.2024 | 29,75 | 30,18 | 29,68 | 29,75 | 0,00% | - |
| 10.01.2024 | 29,48 | 29,78 | 29,38 | 29,75 | 0,93% | - |
| 09.01.2024 | 29,45 | 29,73 | 29,33 | 29,48 | 0,00% | - |
| 08.01.2024 | 28,88 | 29,60 | 28,83 | 29,48 | 1,99% | - |
| 05.01.2024 | 28,73 | 29,10 | 28,55 | 28,90 | 0,43% | - |
| 04.01.2024 | 28,98 | 29,28 | 28,68 | 28,78 | -0,86% | - |
| 03.01.2024 | 29,23 | 29,45 | 28,50 | 29,03 | -0,85% | 300,00 |
| 02.01.2024 | 29,63 | 29,90 | 29,23 | 29,28 | -1,01% | - |
| 29.12.2023 | 29,53 | 29,65 | 29,38 | 29,58 | 0,17% | - |
| 28.12.2023 | 29,98 | 30,15 | 29,30 | 29,53 | -1,09% | - |
| 27.12.2023 | 29,78 | 30,05 | 29,65 | 29,85 | 0,76% | 483,00 |
| 22.12.2023 | 29,30 | 29,73 | 29,25 | 29,63 | 0,59% | - |
| 21.12.2023 | 28,48 | 29,53 | 28,43 | 29,45 | 3,70% | - |
| 20.12.2023 | 28,68 | 28,75 | 28,23 | 28,40 | -0,87% | - |
| 19.12.2023 | 28,05 | 28,73 | 28,05 | 28,65 | 1,51% | - |
| 18.12.2023 | 28,08 | 28,43 | 27,83 | 28,23 | 0,53% | - |
| 15.12.2023 | 28,18 | 28,63 | 27,98 | 28,08 | -0,09% | - |
| 14.12.2023 | 27,25 | 28,33 | 27,25 | 28,10 | 3,12% | - |
| 13.12.2023 | 27,10 | 27,30 | 27,03 | 27,25 | 0,46% | - |
| 12.12.2023 | 27,00 | 27,28 | 26,85 | 27,13 | 0,56% | - |
| 11.12.2023 | 27,05 | 27,15 | 26,78 | 26,98 | -0,37% | 8,00 |
| 08.12.2023 | 27,20 | 27,23 | 26,95 | 27,08 | -0,37% | - |
| 07.12.2023 | 27,23 | 27,25 | 26,93 | 27,18 | -0,28% | - |
| 06.12.2023 | 26,88 | 27,43 | 26,75 | 27,25 | 1,40% | - |
| 05.12.2023 | 26,63 | 26,90 | 26,50 | 26,88 | 0,84% | - |
| 04.12.2023 | 27,38 | 27,38 | 26,63 | 26,65 | -2,83% | - |
| 01.12.2023 | 27,33 | 27,63 | 27,23 | 27,43 | 0,73% | - |
| 30.11.2023 | 27,05 | 27,28 | 26,60 | 27,23 | 0,65% | - |
| 29.11.2023 | 27,30 | 27,38 | 27,05 | 27,05 | -0,92% | 100,00 |
| 28.11.2023 | 27,20 | 27,43 | 27,15 | 27,30 | 0,28% | - |
| 27.11.2023 | 27,23 | 27,40 | 27,08 | 27,23 | 0,00% | - |
| 24.11.2023 | 26,55 | 27,45 | 26,38 | 27,23 | 2,54% | 100,00 |