31,340€
3,23%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,18 | 31,58 | 30,82 | 31,36 | 1,13% | - |
| 25.04.2024 | 31,08 | 31,15 | 30,59 | 31,01 | -0,51% | - |
| 24.04.2024 | 31,55 | 31,56 | 30,90 | 31,17 | -0,86% | - |
| 23.04.2024 | 29,87 | 31,99 | 29,59 | 31,44 | 5,26% | - |
| 22.04.2024 | 30,14 | 30,23 | 29,74 | 29,87 | -0,17% | - |
| 19.04.2024 | 29,56 | 30,05 | 29,48 | 29,92 | 0,30% | - |
| 18.04.2024 | 29,97 | 30,04 | 29,51 | 29,83 | 0,00% | - |
| 17.04.2024 | 29,11 | 30,07 | 29,01 | 29,83 | 2,09% | - |
| 16.04.2024 | 29,90 | 29,91 | 29,02 | 29,22 | -2,60% | - |
| 15.04.2024 | 30,20 | 30,49 | 29,90 | 30,00 | -0,07% | - |
| 12.04.2024 | 30,22 | 30,65 | 29,98 | 30,02 | 1,76% | - |
| 11.04.2024 | 30,51 | 30,58 | 29,50 | 29,50 | -2,83% | - |
| 10.04.2024 | 31,48 | 31,54 | 30,30 | 30,36 | -3,31% | 270,00 |
| 09.04.2024 | 31,87 | 31,97 | 31,30 | 31,40 | -1,54% | - |
| 08.04.2024 | 32,10 | 32,39 | 31,87 | 31,89 | -0,62% | 200,00 |
| 05.04.2024 | 31,83 | 32,24 | 31,70 | 32,09 | 0,94% | - |
| 04.04.2024 | 31,52 | 32,23 | 31,50 | 31,79 | 0,86% | - |
| 03.04.2024 | 31,63 | 31,78 | 31,33 | 31,52 | -0,76% | - |
| 02.04.2024 | 32,20 | 32,27 | 31,66 | 31,76 | -1,40% | - |
| 28.03.2024 | 32,13 | 32,35 | 31,86 | 32,21 | 0,25% | - |
| 27.03.2024 | 32,01 | 32,41 | 31,70 | 32,13 | 0,44% | - |
| 26.03.2024 | 32,20 | 32,31 | 31,63 | 31,99 | -0,47% | - |
| 25.03.2024 | 31,64 | 32,21 | 31,54 | 32,14 | 1,55% | - |
| 22.03.2024 | 32,02 | 32,21 | 31,60 | 31,65 | -1,34% | - |
| 21.03.2024 | 32,42 | 32,47 | 32,02 | 32,08 | -0,74% | - |
| 20.03.2024 | 32,08 | 32,47 | 32,03 | 32,32 | 0,65% | - |
| 19.03.2024 | 32,59 | 32,72 | 31,29 | 32,11 | -1,56% | - |
| 18.03.2024 | 32,53 | 32,81 | 32,29 | 32,62 | 0,34% | - |
| 15.03.2024 | 33,08 | 33,17 | 32,40 | 32,51 | 0,53% | - |
| 14.03.2024 | 32,59 | 33,53 | 32,34 | 32,34 | -0,71% | - |
| 13.03.2024 | 32,14 | 34,21 | 31,84 | 32,57 | 1,27% | - |
| 12.03.2024 | 30,55 | 32,30 | 29,97 | 32,16 | 5,55% | 270,00 |
| 11.03.2024 | 29,72 | 30,48 | 29,16 | 30,47 | 2,45% | - |
| 08.03.2024 | 30,83 | 30,84 | 29,64 | 29,74 | -3,57% | - |
| 07.03.2024 | 29,92 | 30,88 | 29,82 | 30,84 | 2,77% | - |
| 06.03.2024 | 29,83 | 30,05 | 29,15 | 30,01 | 0,77% | - |
| 05.03.2024 | 29,86 | 30,18 | 29,61 | 29,78 | -0,60% | - |
| 04.03.2024 | 28,98 | 30,01 | 28,54 | 29,96 | 3,27% | - |
| 01.03.2024 | 28,50 | 29,01 | 28,44 | 29,01 | 1,97% | - |
| 29.02.2024 | 28,53 | 28,82 | 28,30 | 28,45 | -0,21% | - |
| 28.02.2024 | 28,37 | 28,77 | 28,28 | 28,51 | 0,46% | - |
| 27.02.2024 | 29,09 | 29,26 | 28,23 | 28,38 | -2,57% | - |
| 26.02.2024 | 29,00 | 29,35 | 28,99 | 29,13 | 0,31% | - |
| 23.02.2024 | 28,62 | 29,24 | 28,53 | 29,04 | 1,36% | - |
| 22.02.2024 | 28,74 | 28,96 | 28,50 | 28,65 | 0,17% | - |
| 21.02.2024 | 28,00 | 28,61 | 27,79 | 28,60 | 2,29% | - |
| 20.02.2024 | 27,95 | 28,04 | 27,70 | 27,96 | -0,07% | - |
| 19.02.2024 | 28,09 | 28,12 | 27,87 | 27,98 | -0,36% | - |
| 16.02.2024 | 28,26 | 28,29 | 28,05 | 28,08 | -0,46% | - |
| 15.02.2024 | 28,40 | 28,45 | 28,05 | 28,21 | -0,60% | - |
| 14.02.2024 | 28,00 | 28,38 | 27,89 | 28,38 | 1,65% | - |
| 13.02.2024 | 28,55 | 28,94 | 27,79 | 27,92 | -2,28% | - |
| 12.02.2024 | 28,49 | 29,11 | 28,48 | 28,57 | 0,18% | - |
| 09.02.2024 | 29,05 | 29,09 | 28,42 | 28,52 | -1,89% | - |
| 08.02.2024 | 29,47 | 29,54 | 29,04 | 29,07 | -1,32% | - |
| 07.02.2024 | 30,08 | 30,11 | 29,38 | 29,46 | -2,13% | 3.500,00 |
| 06.02.2024 | 29,58 | 30,10 | 28,86 | 30,10 | 1,83% | - |
| 05.02.2024 | 29,72 | 29,80 | 29,47 | 29,56 | -0,64% | - |
| 02.02.2024 | 29,89 | 30,68 | 29,64 | 29,75 | -0,40% | - |
| 01.02.2024 | 30,01 | 30,07 | 29,29 | 29,87 | -0,60% | - |
| 31.01.2024 | 29,64 | 30,39 | 29,54 | 30,05 | 1,14% | - |
| 30.01.2024 | 29,46 | 29,91 | 29,40 | 29,71 | 0,71% | - |
| 29.01.2024 | 29,86 | 29,95 | 29,17 | 29,50 | -1,30% | - |
| 26.01.2024 | 31,10 | 31,48 | 29,45 | 29,89 | -4,08% | - |
| 25.01.2024 | 30,42 | 31,23 | 30,27 | 31,16 | 2,43% | - |
| 24.01.2024 | 30,43 | 30,55 | 30,04 | 30,42 | 0,46% | - |
| 23.01.2024 | 30,12 | 30,38 | 29,80 | 30,28 | 0,77% | - |
| 22.01.2024 | 29,98 | 30,33 | 29,88 | 30,05 | 0,30% | - |
| 19.01.2024 | 29,85 | 29,98 | 29,58 | 29,96 | 0,30% | - |
| 18.01.2024 | 29,88 | 30,23 | 29,68 | 29,87 | 0,10% | - |
| 17.01.2024 | 29,46 | 29,86 | 29,40 | 29,84 | 0,44% | - |
| 16.01.2024 | 29,96 | 29,97 | 29,25 | 29,71 | -1,30% | - |
| 15.01.2024 | 30,81 | 30,85 | 29,89 | 30,10 | -2,18% | - |
| 12.01.2024 | 31,07 | 31,10 | 30,63 | 30,77 | -0,84% | - |
| 11.01.2024 | 31,49 | 31,54 | 30,71 | 31,03 | -1,05% | - |
| 10.01.2024 | 30,53 | 31,42 | 30,42 | 31,36 | 2,48% | - |
| 09.01.2024 | 30,23 | 30,69 | 30,17 | 30,60 | 1,09% | - |
| 08.01.2024 | 29,79 | 30,29 | 29,40 | 30,27 | 1,41% | - |
| 05.01.2024 | 28,36 | 29,93 | 28,36 | 29,85 | 1,26% | - |
| 04.01.2024 | 28,80 | 29,69 | 28,77 | 29,48 | 2,43% | - |
| 03.01.2024 | 30,60 | 30,70 | 28,68 | 28,78 | -6,01% | - |
| 02.01.2024 | 30,63 | 30,79 | 30,33 | 30,62 | -0,49% | - |
| 29.12.2023 | 30,64 | 30,94 | 30,33 | 30,77 | 0,49% | - |
| 28.12.2023 | 30,62 | 30,78 | 30,31 | 30,62 | 0,20% | - |
| 27.12.2023 | 30,83 | 30,84 | 30,26 | 30,56 | -0,42% | - |
| 22.12.2023 | 29,91 | 31,36 | 29,86 | 30,69 | 2,16% | - |
| 21.12.2023 | 29,77 | 30,07 | 29,64 | 30,04 | 1,11% | - |
| 20.12.2023 | 29,80 | 30,06 | 29,44 | 29,71 | -0,34% | - |
| 19.12.2023 | 29,43 | 29,83 | 29,19 | 29,81 | 3,22% | - |
| 18.12.2023 | 29,28 | 29,66 | 28,88 | 28,88 | -1,30% | - |
| 15.12.2023 | 28,36 | 29,96 | 28,36 | 29,26 | -0,48% | - |
| 14.12.2023 | 28,80 | 29,55 | 28,51 | 29,40 | 2,37% | - |
| 13.12.2023 | 28,92 | 28,98 | 28,44 | 28,72 | -0,93% | - |
| 12.12.2023 | 29,00 | 29,26 | 28,80 | 28,99 | 0,07% | - |
| 11.12.2023 | 29,03 | 29,16 | 28,57 | 28,97 | -0,38% | - |
| 08.12.2023 | 28,87 | 29,18 | 28,52 | 29,08 | 0,80% | - |
| 07.12.2023 | 28,49 | 28,95 | 28,38 | 28,85 | 2,96% | - |
| 06.12.2023 | 28,51 | 28,68 | 28,02 | 28,02 | -1,51% | - |
| 05.12.2023 | 28,12 | 28,69 | 28,10 | 28,45 | 0,74% | - |
| 04.12.2023 | 28,03 | 28,47 | 27,94 | 28,24 | 0,57% | - |