32,400€
2,86%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,20 | 32,40 | 31,75 | 32,40 | 1,09% | - |
| 25.04.2024 | 32,10 | 32,23 | 31,70 | 32,05 | -0,47% | - |
| 24.04.2024 | 32,80 | 32,85 | 32,08 | 32,20 | -1,60% | - |
| 23.04.2024 | 32,18 | 32,95 | 32,18 | 32,73 | 1,71% | - |
| 22.04.2024 | 32,38 | 32,45 | 31,73 | 32,18 | 0,00% | - |
| 19.04.2024 | 32,58 | 32,83 | 32,13 | 32,18 | -1,98% | - |
| 18.04.2024 | 32,70 | 33,08 | 32,33 | 32,83 | 0,84% | - |
| 17.04.2024 | 32,28 | 32,68 | 32,20 | 32,55 | 0,39% | - |
| 16.04.2024 | 33,30 | 33,30 | 32,28 | 32,43 | -3,06% | 8,00 |
| 15.04.2024 | 34,45 | 34,55 | 33,33 | 33,45 | -2,34% | - |
| 12.04.2024 | 33,45 | 34,93 | 33,35 | 34,25 | 3,63% | 352,00 |
| 11.04.2024 | 32,90 | 33,43 | 32,58 | 33,05 | 0,46% | - |
| 10.04.2024 | 32,88 | 33,28 | 32,80 | 32,90 | 0,46% | - |
| 09.04.2024 | 32,20 | 32,85 | 32,18 | 32,75 | 1,63% | - |
| 08.04.2024 | 32,10 | 32,50 | 32,03 | 32,23 | 0,47% | - |
| 05.04.2024 | 32,03 | 32,13 | 31,58 | 32,08 | 0,23% | - |
| 04.04.2024 | 32,63 | 32,85 | 31,98 | 32,00 | -1,92% | - |
| 03.04.2024 | 32,45 | 32,85 | 32,03 | 32,63 | 0,15% | - |
| 02.04.2024 | 33,03 | 33,13 | 32,45 | 32,58 | -1,44% | - |
| 28.03.2024 | 33,53 | 33,55 | 33,00 | 33,05 | -1,56% | 500,00 |
| 27.03.2024 | 33,48 | 33,93 | 33,43 | 33,58 | 0,37% | - |
| 26.03.2024 | 33,13 | 33,63 | 32,93 | 33,45 | 1,13% | - |
| 25.03.2024 | 33,38 | 33,55 | 32,98 | 33,08 | -0,97% | - |
| 22.03.2024 | 34,08 | 34,23 | 33,28 | 33,40 | -2,12% | - |
| 21.03.2024 | 34,03 | 34,20 | 33,65 | 34,13 | 0,44% | 440,00 |
| 20.03.2024 | 33,60 | 33,98 | 33,40 | 33,98 | 1,04% | - |
| 19.03.2024 | 33,30 | 33,73 | 32,85 | 33,63 | 0,90% | - |
| 18.03.2024 | 33,83 | 33,90 | 33,33 | 33,33 | -1,48% | - |
| 15.03.2024 | 33,68 | 34,08 | 33,58 | 33,83 | 0,37% | - |
| 14.03.2024 | 33,83 | 33,90 | 33,53 | 33,70 | -0,44% | - |
| 13.03.2024 | 33,10 | 34,10 | 33,10 | 33,85 | -0,66% | - |
| 12.03.2024 | 34,13 | 34,30 | 33,53 | 34,08 | 0,22% | - |
| 11.03.2024 | 33,23 | 34,18 | 32,73 | 34,00 | 1,80% | - |
| 08.03.2024 | 32,10 | 34,55 | 31,95 | 33,40 | 4,05% | - |
| 07.03.2024 | 32,53 | 32,65 | 31,50 | 32,10 | -1,68% | 580,00 |
| 06.03.2024 | 31,98 | 32,78 | 31,88 | 32,65 | 2,35% | - |
| 05.03.2024 | 31,85 | 32,00 | 31,73 | 31,90 | -0,16% | - |
| 04.03.2024 | 31,25 | 32,00 | 31,20 | 31,95 | 2,16% | - |
| 01.03.2024 | 31,05 | 31,40 | 30,88 | 31,28 | 0,97% | - |
| 29.02.2024 | 31,28 | 31,35 | 30,75 | 30,98 | -0,80% | - |
| 28.02.2024 | 30,73 | 31,45 | 30,53 | 31,23 | 1,46% | - |
| 27.02.2024 | 30,30 | 31,18 | 30,30 | 30,78 | -1,28% | - |
| 26.02.2024 | 31,28 | 31,58 | 30,93 | 31,18 | -0,48% | - |
| 23.02.2024 | 31,40 | 31,63 | 31,23 | 31,33 | -0,40% | - |
| 22.02.2024 | 32,20 | 32,30 | 31,30 | 31,45 | -1,87% | - |
| 21.02.2024 | 31,38 | 32,08 | 31,15 | 32,05 | 2,31% | - |
| 20.02.2024 | 31,63 | 31,78 | 31,23 | 31,33 | -1,03% | - |
| 19.02.2024 | 31,65 | 31,73 | 31,30 | 31,65 | 0,08% | - |
| 16.02.2024 | 30,98 | 31,83 | 30,63 | 31,63 | 2,10% | 1.600,00 |
| 15.02.2024 | 30,85 | 30,98 | 30,40 | 30,98 | 0,41% | - |
| 14.02.2024 | 30,60 | 31,13 | 30,60 | 30,85 | 0,98% | - |
| 13.02.2024 | 31,45 | 31,50 | 30,45 | 30,55 | -3,02% | - |
| 12.02.2024 | 31,38 | 31,68 | 31,25 | 31,50 | 0,40% | - |
| 09.02.2024 | 29,98 | 31,53 | 29,95 | 31,38 | 4,76% | 8.000,00 |
| 08.02.2024 | 29,48 | 30,20 | 29,48 | 29,95 | 1,53% | - |
| 07.02.2024 | 29,20 | 29,68 | 29,10 | 29,50 | 0,94% | - |
| 06.02.2024 | 29,25 | 29,38 | 28,58 | 29,23 | 0,00% | - |
| 05.02.2024 | 30,73 | 30,73 | 28,75 | 29,23 | -5,04% | 20,00 |
| 02.02.2024 | 31,48 | 31,48 | 30,60 | 30,78 | -2,07% | - |
| 01.02.2024 | 31,33 | 31,65 | 31,18 | 31,43 | 0,16% | - |
| 31.01.2024 | 31,30 | 31,78 | 31,28 | 31,38 | 0,16% | - |
| 30.01.2024 | 31,28 | 31,55 | 31,20 | 31,33 | 0,00% | - |
| 29.01.2024 | 31,35 | 31,48 | 31,03 | 31,33 | -0,16% | - |
| 26.01.2024 | 31,38 | 31,50 | 30,93 | 31,38 | -0,32% | - |
| 25.01.2024 | 31,25 | 31,60 | 31,15 | 31,48 | 0,72% | - |
| 24.01.2024 | 31,43 | 31,53 | 30,83 | 31,25 | -0,16% | - |
| 23.01.2024 | 31,20 | 31,60 | 31,13 | 31,30 | 0,64% | 1.160,00 |
| 22.01.2024 | 30,83 | 31,15 | 30,53 | 31,10 | 0,97% | - |
| 19.01.2024 | 30,15 | 31,25 | 30,15 | 30,80 | -0,65% | - |
| 18.01.2024 | 30,08 | 31,08 | 30,05 | 31,00 | 3,33% | - |
| 17.01.2024 | 29,60 | 30,08 | 29,55 | 30,00 | 0,59% | - |
| 16.01.2024 | 29,83 | 30,18 | 29,68 | 29,83 | -0,58% | - |
| 15.01.2024 | 30,40 | 30,73 | 29,95 | 30,00 | -1,07% | 5.013,00 |
| 12.01.2024 | 29,95 | 30,48 | 29,80 | 30,33 | 1,42% | - |
| 11.01.2024 | 29,93 | 30,20 | 29,70 | 29,90 | 0,34% | - |
| 10.01.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 1,02% | - |
| 09.01.2024 | 29,48 | 29,73 | 29,25 | 29,50 | -0,08% | - |
| 08.01.2024 | 29,00 | 29,68 | 28,85 | 29,53 | 1,64% | - |
| 05.01.2024 | 28,00 | 29,10 | 28,00 | 29,05 | 0,78% | - |
| 04.01.2024 | 29,05 | 29,28 | 28,68 | 28,83 | -0,69% | - |
| 03.01.2024 | 29,35 | 29,65 | 28,50 | 29,03 | -1,19% | - |
| 02.01.2024 | 28,55 | 29,90 | 28,55 | 29,38 | -0,51% | - |
| 29.12.2023 | 29,55 | 29,65 | 29,38 | 29,53 | -0,08% | - |
| 28.12.2023 | 29,20 | 30,15 | 29,20 | 29,55 | -1,34% | - |
| 27.12.2023 | 29,78 | 30,05 | 29,53 | 29,95 | 1,01% | - |
| 22.12.2023 | 29,38 | 29,73 | 28,98 | 29,65 | 0,42% | - |
| 21.12.2023 | 28,28 | 29,53 | 28,28 | 29,53 | 4,79% | - |
| 20.12.2023 | 28,70 | 28,75 | 28,18 | 28,18 | -1,83% | - |
| 19.12.2023 | 28,23 | 28,73 | 27,98 | 28,70 | 3,99% | - |
| 18.12.2023 | 28,13 | 28,43 | 27,60 | 27,60 | -1,87% | - |
| 15.12.2023 | 28,25 | 28,63 | 27,98 | 28,13 | -0,27% | - |
| 14.12.2023 | 27,48 | 28,33 | 27,43 | 28,20 | 2,92% | - |
| 13.12.2023 | 27,10 | 27,43 | 27,03 | 27,40 | 0,74% | - |
| 12.12.2023 | 27,08 | 27,28 | 26,85 | 27,20 | 0,55% | - |
| 11.12.2023 | 26,40 | 27,13 | 26,40 | 27,05 | -0,46% | - |
| 08.12.2023 | 27,13 | 27,18 | 26,95 | 27,18 | 0,09% | - |
| 07.12.2023 | 27,15 | 27,25 | 26,93 | 27,15 | -0,18% | - |
| 06.12.2023 | 26,93 | 27,43 | 26,73 | 27,20 | 3,82% | - |
| 05.12.2023 | 26,65 | 26,90 | 26,20 | 26,20 | -2,06% | - |
| 04.12.2023 | 27,38 | 27,40 | 26,63 | 26,75 | -0,19% | - |