89,380€
1,55%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 90,05 | 91,14 | 88,38 | 90,98 | 0,74% | - |
| 18.04.2024 | 89,08 | 91,56 | 89,01 | 90,31 | -0,13% | - |
| 17.04.2024 | 87,24 | 91,23 | 86,05 | 90,43 | 4,56% | - |
| 16.04.2024 | 88,03 | 88,05 | 86,48 | 86,49 | -1,93% | - |
| 15.04.2024 | 85,14 | 88,49 | 85,09 | 88,19 | 2,11% | - |
| 12.04.2024 | 86,30 | 88,35 | 85,71 | 86,37 | -1,89% | - |
| 11.04.2024 | 86,85 | 88,69 | 86,13 | 88,03 | 1,48% | - |
| 10.04.2024 | 87,35 | 89,63 | 86,38 | 86,75 | -1,35% | - |
| 09.04.2024 | 86,47 | 89,03 | 84,08 | 87,94 | 1,69% | - |
| 08.04.2024 | 83,38 | 86,55 | 82,74 | 86,48 | 3,72% | - |
| 05.04.2024 | 84,71 | 84,73 | 82,74 | 83,38 | -1,47% | - |
| 04.04.2024 | 85,46 | 86,51 | 83,76 | 84,62 | -0,97% | - |
| 03.04.2024 | 85,99 | 87,68 | 85,42 | 85,45 | -0,73% | - |
| 02.04.2024 | 89,54 | 89,74 | 86,04 | 86,08 | -3,92% | - |
| 28.03.2024 | 87,35 | 90,33 | 87,34 | 89,59 | 1,77% | - |
| 27.03.2024 | 85,80 | 89,14 | 85,75 | 88,03 | 1,87% | - |
| 26.03.2024 | 87,78 | 87,84 | 86,34 | 86,41 | -1,35% | 445,00 |
| 25.03.2024 | 88,20 | 88,55 | 86,70 | 87,59 | -0,70% | - |
| 22.03.2024 | 89,90 | 89,91 | 87,62 | 88,21 | -0,80% | - |
| 21.03.2024 | 91,15 | 92,31 | 88,85 | 88,92 | -2,51% | - |
| 20.03.2024 | 94,34 | 94,63 | 90,93 | 91,21 | -3,47% | - |
| 19.03.2024 | 93,27 | 95,70 | 92,78 | 94,49 | 2,82% | - |
| 18.03.2024 | 91,05 | 95,38 | 90,14 | 91,90 | 1,19% | - |
| 15.03.2024 | 96,87 | 96,97 | 89,14 | 90,82 | -6,28% | - |
| 14.03.2024 | 95,95 | 97,03 | 95,20 | 96,91 | 1,07% | - |
| 13.03.2024 | 96,88 | 97,28 | 95,77 | 95,88 | -1,10% | - |
| 12.03.2024 | 93,09 | 97,15 | 93,00 | 96,95 | 2,28% | - |
| 11.03.2024 | 96,58 | 97,54 | 94,17 | 94,79 | -1,86% | - |
| 08.03.2024 | 95,40 | 97,48 | 94,42 | 96,59 | 1,23% | - |
| 07.03.2024 | 93,51 | 95,68 | 92,18 | 95,42 | 1,74% | - |
| 06.03.2024 | 93,04 | 93,97 | 92,15 | 93,79 | -0,23% | - |
| 05.03.2024 | 94,90 | 95,39 | 92,73 | 94,01 | 0,03% | - |
| 04.03.2024 | 93,27 | 97,46 | 91,54 | 93,98 | 0,65% | - |
| 01.03.2024 | 92,02 | 93,92 | 90,56 | 93,37 | -0,39% | - |
| 29.02.2024 | 94,59 | 95,28 | 93,27 | 93,74 | -0,80% | - |
| 28.02.2024 | 96,59 | 96,65 | 93,71 | 94,50 | -2,19% | - |
| 27.02.2024 | 93,47 | 97,14 | 93,47 | 96,62 | 2,47% | - |
| 26.02.2024 | 93,65 | 95,19 | 92,03 | 94,29 | 0,60% | - |
| 23.02.2024 | 93,32 | 93,73 | 92,54 | 93,73 | 0,41% | - |
| 22.02.2024 | 91,63 | 94,43 | 91,55 | 93,35 | 1,40% | - |
| 21.02.2024 | 92,65 | 93,13 | 91,98 | 92,06 | -0,52% | - |
| 20.02.2024 | 90,42 | 93,57 | 88,88 | 92,54 | 3,51% | - |
| 19.02.2024 | 90,01 | 90,46 | 89,03 | 89,40 | -0,64% | - |
| 16.02.2024 | 87,95 | 90,32 | 87,92 | 89,98 | 1,61% | - |
| 15.02.2024 | 85,32 | 90,14 | 85,31 | 88,55 | 3,21% | - |
| 14.02.2024 | 87,70 | 87,70 | 85,79 | 85,80 | -2,07% | - |
| 13.02.2024 | 88,62 | 88,62 | 86,29 | 87,61 | 0,02% | - |
| 12.02.2024 | 85,32 | 88,65 | 85,31 | 87,59 | 1,84% | - |
| 09.02.2024 | 87,10 | 87,13 | 85,64 | 86,01 | -0,05% | - |
| 08.02.2024 | 85,43 | 87,10 | 85,38 | 86,05 | -0,01% | - |
| 07.02.2024 | 85,30 | 87,18 | 84,88 | 86,06 | 0,82% | - |
| 06.02.2024 | 83,44 | 86,32 | 83,44 | 85,36 | 1,56% | 3,00 |
| 05.02.2024 | 84,61 | 85,15 | 83,87 | 84,05 | -0,84% | - |
| 02.02.2024 | 85,53 | 86,43 | 83,69 | 84,76 | -0,82% | - |
| 01.02.2024 | 85,07 | 85,76 | 84,34 | 85,46 | 0,19% | - |
| 31.01.2024 | 85,38 | 87,10 | 85,19 | 85,30 | -1,94% | - |
| 30.01.2024 | 86,68 | 87,19 | 85,79 | 86,99 | 0,30% | - |
| 29.01.2024 | 86,29 | 86,81 | 84,65 | 86,73 | 0,34% | - |
| 26.01.2024 | 84,63 | 86,69 | 84,17 | 86,44 | 1,77% | - |
| 25.01.2024 | 84,40 | 84,95 | 83,80 | 84,94 | 0,71% | - |
| 24.01.2024 | 84,16 | 85,87 | 84,05 | 84,34 | -1,48% | - |
| 23.01.2024 | 84,58 | 85,64 | 83,97 | 85,61 | 0,26% | - |
| 22.01.2024 | 83,79 | 85,85 | 83,79 | 85,39 | 0,00% | - |
| 19.01.2024 | 85,83 | 86,43 | 84,22 | 85,39 | -0,56% | - |
| 18.01.2024 | 86,21 | 86,48 | 84,61 | 85,87 | -0,22% | - |
| 17.01.2024 | 87,54 | 87,56 | 84,85 | 86,06 | -1,08% | - |
| 16.01.2024 | 87,46 | 88,83 | 86,16 | 87,00 | -1,15% | - |
| 15.01.2024 | 89,49 | 89,61 | 87,76 | 88,01 | -1,51% | - |
| 12.01.2024 | 88,42 | 91,17 | 88,28 | 89,36 | 0,37% | - |
| 11.01.2024 | 89,14 | 92,81 | 88,97 | 89,03 | -1,71% | - |
| 10.01.2024 | 91,80 | 91,83 | 89,75 | 90,58 | -0,41% | - |
| 09.01.2024 | 89,00 | 91,26 | 88,98 | 90,95 | 1,35% | - |
| 08.01.2024 | 89,10 | 90,78 | 88,46 | 89,74 | 0,48% | - |
| 05.01.2024 | 89,39 | 89,45 | 87,74 | 89,31 | 1,08% | - |
| 04.01.2024 | 90,03 | 90,61 | 88,08 | 88,36 | -1,84% | - |
| 03.01.2024 | 94,18 | 94,22 | 89,58 | 90,02 | -4,43% | - |
| 02.01.2024 | 92,62 | 94,83 | 91,46 | 94,19 | 0,74% | - |
| 29.12.2023 | 93,39 | 93,78 | 92,66 | 93,50 | 0,30% | - |
| 28.12.2023 | 93,51 | 93,82 | 92,60 | 93,22 | -0,09% | - |
| 27.12.2023 | 93,73 | 95,72 | 92,91 | 93,30 | -0,26% | - |
| 22.12.2023 | 92,56 | 94,97 | 91,79 | 93,54 | 2,02% | - |
| 21.12.2023 | 92,16 | 92,95 | 90,65 | 91,69 | -0,37% | - |
| 20.12.2023 | 91,46 | 92,45 | 90,53 | 92,03 | 0,65% | - |
| 19.12.2023 | 90,27 | 91,52 | 89,71 | 91,44 | 2,70% | - |
| 18.12.2023 | 92,93 | 92,93 | 87,21 | 89,04 | -4,10% | - |
| 15.12.2023 | 97,74 | 97,74 | 91,66 | 92,85 | -3,33% | - |
| 14.12.2023 | 87,28 | 97,24 | 87,16 | 96,05 | 9,43% | - |
| 13.12.2023 | 88,96 | 90,01 | 87,53 | 87,77 | -1,59% | - |
| 12.12.2023 | 89,89 | 90,15 | 88,48 | 89,19 | -0,68% | - |
| 11.12.2023 | 90,27 | 90,31 | 88,39 | 89,80 | -0,64% | - |
| 08.12.2023 | 91,21 | 92,33 | 89,13 | 90,38 | -0,83% | - |
| 07.12.2023 | 92,63 | 92,67 | 90,57 | 91,14 | 9,18% | - |
| 06.12.2023 | 85,61 | 92,07 | 83,48 | 83,48 | -3,16% | - |
| 05.12.2023 | 86,30 | 87,38 | 84,49 | 86,20 | 0,76% | - |
| 04.12.2023 | 84,88 | 87,26 | 84,85 | 85,55 | -0,05% | - |
| 01.12.2023 | 86,73 | 86,85 | 85,51 | 85,59 | -1,19% | - |
| 30.11.2023 | 84,38 | 87,22 | 84,31 | 86,62 | 1,93% | - |
| 29.11.2023 | 85,12 | 88,41 | 84,52 | 84,98 | -0,08% | - |
| 28.11.2023 | 87,63 | 87,63 | 83,81 | 85,05 | -2,87% | - |
| 27.11.2023 | 87,87 | 88,68 | 87,29 | 87,56 | -0,57% | - |