32,500€
-1,07%
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 |
---|---|---|---|---|---|---|
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% | - |
01.12.2023 | 27,23 | 27,63 | 26,80 | 26,80 | -1,47% | - |
30.11.2023 | 27,10 | 27,23 | 26,60 | 27,20 | 0,46% | - |
29.11.2023 | 27,30 | 27,38 | 27,05 | 27,08 | -0,82% | - |
28.11.2023 | 27,25 | 27,43 | 27,18 | 27,30 | 0,09% | - |
27.11.2023 | 27,25 | 27,40 | 27,08 | 27,28 | 1,39% | - |
24.11.2023 | 26,60 | 27,45 | 26,38 | 26,90 | 0,94% | - |
23.11.2023 | 26,48 | 26,90 | 26,45 | 26,65 | 0,66% | - |
22.11.2023 | 26,18 | 26,58 | 25,95 | 26,48 | 1,15% | - |
21.11.2023 | 25,65 | 26,48 | 25,65 | 26,18 | -0,85% | - |
20.11.2023 | 26,38 | 26,60 | 26,10 | 26,40 | -0,38% | - |
17.11.2023 | 26,75 | 26,85 | 26,05 | 26,50 | -1,03% | - |
16.11.2023 | 26,83 | 26,85 | 26,25 | 26,78 | -0,19% | - |
15.11.2023 | 26,90 | 26,93 | 26,23 | 26,83 | -0,28% | - |
14.11.2023 | 26,53 | 26,90 | 26,28 | 26,90 | 1,41% | - |
13.11.2023 | 26,45 | 26,75 | 26,33 | 26,53 | -0,09% | - |
10.11.2023 | 26,35 | 26,75 | 26,25 | 26,55 | 0,66% | - |
09.11.2023 | 25,20 | 26,60 | 25,20 | 26,38 | 1,83% | 99,00 |
08.11.2023 | 25,15 | 25,93 | 25,13 | 25,90 | 2,68% | - |
07.11.2023 | 26,08 | 26,35 | 25,23 | 25,23 | -3,63% | - |