26,250€
-2,34%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 26,71 | 26,71 | 26,71 | 26,71 | -1,29% | - |
| 16.12.2021 | 25,58 | 27,06 | 25,58 | 27,06 | 5,79% | - |
| 14.12.2021 | 24,88 | 25,68 | 24,88 | 25,58 | 2,81% | - |
| 10.12.2021 | 24,88 | 24,88 | 24,88 | 24,88 | 0,00% | - |
| 01.12.2021 | 24,88 | 24,88 | 24,88 | 24,88 | -6,33% | - |
| 30.11.2021 | 26,56 | 26,56 | 26,56 | 26,56 | -2,12% | - |
| 26.11.2021 | 28,53 | 28,53 | 27,13 | 27,13 | -4,91% | - |
| 19.11.2021 | 28,53 | 28,53 | 28,53 | 28,53 | 0,00% | - |
| 18.11.2021 | 28,53 | 28,53 | 28,53 | 28,53 | -0,09% | - |
| 17.11.2021 | 28,56 | 28,56 | 28,56 | 28,56 | 0,53% | - |
| 16.11.2021 | 28,21 | 28,41 | 28,21 | 28,41 | inf% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
| 11.11.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
| 10.11.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
| 09.11.2021 | 29,03 | 29,03 | 29,03 | 29,03 | 0,00% | - |
| 08.11.2021 | 28,51 | 29,03 | 28,26 | 29,03 | 0,24% | - |
| 05.11.2021 | 28,91 | 28,96 | 28,91 | 28,96 | -1,93% | - |
| 04.11.2021 | 29,53 | 29,53 | 29,53 | 29,53 | 0,00% | - |
| 03.11.2021 | 29,53 | 29,53 | 29,53 | 29,53 | 0,00% | - |
| 02.11.2021 | 29,26 | 29,53 | 29,26 | 29,53 | 1,79% | - |
| 29.10.2021 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 28.10.2021 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | - |
| 27.10.2021 | 27,71 | 29,01 | 27,71 | 29,01 | 4,69% | - |
| 26.10.2021 | 27,71 | 27,71 | 27,71 | 27,71 | 0,00% | - |
| 25.10.2021 | 27,08 | 27,86 | 27,08 | 27,71 | 2,31% | - |
| 22.10.2021 | 27,08 | 27,08 | 27,08 | 27,08 | 0,00% | - |
| 21.10.2021 | 26,98 | 27,08 | 26,98 | 27,08 | -0,91% | - |
| 20.10.2021 | 27,33 | 27,33 | 27,33 | 27,33 | 0,00% | - |
| 19.10.2021 | 27,33 | 27,33 | 27,33 | 27,33 | 0,00% | - |
| 18.10.2021 | 27,01 | 27,41 | 27,01 | 27,33 | 0,83% | - |
| 15.10.2021 | 0,00 | 27,11 | 0,00 | 27,11 | 0,74% | - |
| 12.10.2021 | 26,86 | 26,91 | 26,83 | 26,91 | 0,77% | - |
| 11.10.2021 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 08.10.2021 | 27,00 | 27,10 | 26,70 | 26,70 | inf% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 09.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 07.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 06.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 03.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 01.09.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 0,00% | - |
| 27.08.2021 | 24,68 | 24,68 | 24,68 | 24,68 | 3,35% | - |
| 18.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 17.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 16.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 13.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 11.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 10.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 09.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 02.08.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 30.07.2021 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 29.07.2021 | 23,40 | 23,88 | 23,40 | 23,88 | 3,80% | - |
| 28.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.07.2021 | 23,00 | 23,00 | 23,00 | 23,00 | -0,97% | - |
| 05.07.2021 | 23,23 | 23,23 | 23,23 | 23,23 | 0,65% | - |
| 02.07.2021 | 23,08 | 23,08 | 23,08 | 23,08 | 3,92% | - |
| 01.07.2021 | 22,21 | 22,21 | 22,21 | 22,21 | -0,22% | - |
| 30.06.2021 | 22,26 | 22,26 | 22,26 | 22,26 | inf% | - |
| 29.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 22,86 | 22,86 | 22,86 | 22,86 | -0,22% | - |
| 17.06.2021 | 22,91 | 22,91 | 22,91 | 22,91 | 1,78% | - |
| 11.06.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,00% | - |
| 10.06.2021 | 0,00 | 22,51 | 0,00 | 22,51 | inf% | - |
| 09.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 03.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.05.2021 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
| 11.05.2021 | 0,00 | 21,35 | 0,00 | 21,35 | inf% | - |
| 10.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 20,46 | 20,46 | 20,46 | 20,46 | -0,73% | - |
| 26.04.2021 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | - |
| 23.04.2021 | 20,61 | 20,61 | 20,61 | 20,61 | inf% | - |
| 16.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.04.2021 | 21,85 | 21,85 | 21,85 | 21,85 | 3,43% | - |
| 31.03.2021 | 21,13 | 21,13 | 21,13 | 21,13 | 2,30% | - |
| 29.03.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 24.03.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 23.03.2021 | 20,65 | 20,65 | 20,65 | 20,65 | 0,61% | - |
| 16.03.2021 | 20,48 | 20,53 | 20,48 | 20,53 | 1,08% | - |
| 12.03.2021 | 20,31 | 20,31 | 20,31 | 20,31 | 10,59% | - |
| 11.03.2021 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | - |
| 10.03.2021 | 17,94 | 18,36 | 17,94 | 18,36 | 2,14% | - |
| 08.03.2021 | 17,98 | 17,99 | 17,98 | 17,98 | 4,99% | - |
| 24.02.2021 | 17,12 | 17,12 | 17,12 | 17,12 | -1,78% | - |
| 19.02.2021 | 17,44 | 17,44 | 17,43 | 17,43 | -1,47% | - |
| 18.02.2021 | 17,69 | 17,69 | 17,69 | 17,69 | -1,06% | - |
| 17.02.2021 | 17,92 | 17,92 | 17,88 | 17,88 | -0,22% | - |
| 16.02.2021 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 15.02.2021 | 17,92 | 17,92 | 17,92 | 17,92 | 0,22% | - |
| 11.02.2021 | 17,84 | 17,88 | 17,84 | 17,88 | 6,62% | - |