22,050€
-1,25%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,50 | 22,64 | 21,76 | 22,15 | -1,16% | 300,00 |
| 23.04.2024 | 21,96 | 22,41 | 21,62 | 22,41 | 1,96% | 685,00 |
| 22.04.2024 | 21,85 | 22,15 | 21,45 | 21,98 | 1,59% | 654,00 |
| 19.04.2024 | 21,90 | 22,19 | 21,50 | 21,64 | -1,88% | 5.111,00 |
| 18.04.2024 | 22,43 | 22,60 | 21,45 | 22,05 | -1,34% | 3.685,00 |
| 17.04.2024 | 22,63 | 22,81 | 22,05 | 22,35 | -1,69% | 5.242,00 |
| 16.04.2024 | 22,64 | 22,93 | 22,10 | 22,74 | 0,20% | 3.920,00 |
| 15.04.2024 | 22,35 | 22,87 | 22,31 | 22,69 | 2,25% | 7.017,00 |
| 12.04.2024 | 21,61 | 22,37 | 21,61 | 22,19 | 2,54% | 18.250,00 |
| 11.04.2024 | 21,65 | 22,01 | 21,37 | 21,64 | -0,12% | 1.832,00 |
| 10.04.2024 | 21,62 | 22,02 | 21,04 | 21,67 | 0,70% | 9.310,00 |
| 09.04.2024 | 23,73 | 24,05 | 21,16 | 21,52 | -9,58% | 9.444,00 |
| 08.04.2024 | 23,29 | 23,83 | 22,91 | 23,80 | 1,93% | 18.279,00 |
| 05.04.2024 | 23,05 | 23,39 | 22,69 | 23,35 | 2,19% | 1.821,00 |
| 04.04.2024 | 23,43 | 23,48 | 22,85 | 22,85 | -2,35% | 3.811,00 |
| 03.04.2024 | 23,04 | 23,41 | 22,74 | 23,40 | 1,50% | 3.262,00 |
| 02.04.2024 | 23,45 | 24,30 | 22,71 | 23,05 | -1,05% | 3.783,00 |
| 28.03.2024 | 23,07 | 23,44 | 22,70 | 23,30 | 1,66% | 1.490,00 |
| 27.03.2024 | 23,10 | 23,51 | 22,66 | 22,92 | -0,65% | 6.660,00 |
| 26.03.2024 | 23,26 | 23,35 | 22,81 | 23,07 | -0,67% | 2.580,00 |
| 25.03.2024 | 22,65 | 23,24 | 22,45 | 23,22 | 2,86% | 5.137,00 |
| 22.03.2024 | 22,04 | 22,58 | 21,82 | 22,58 | 3,20% | 1.947,00 |
| 21.03.2024 | 22,31 | 22,42 | 21,84 | 21,88 | -2,15% | 7.800,00 |
| 20.03.2024 | 22,37 | 22,41 | 21,85 | 22,36 | -0,02% | 4.120,00 |
| 19.03.2024 | 21,94 | 22,39 | 21,40 | 22,36 | 2,33% | 2.440,00 |
| 18.03.2024 | 21,44 | 21,94 | 21,43 | 21,85 | 1,91% | 7.206,00 |
| 15.03.2024 | 21,48 | 21,56 | 20,91 | 21,44 | -0,33% | 150,00 |
| 14.03.2024 | 21,01 | 21,76 | 20,74 | 21,51 | 3,31% | 3.690,00 |
| 13.03.2024 | 20,21 | 20,93 | 19,84 | 20,82 | 3,12% | 3.850,00 |
| 12.03.2024 | 20,04 | 21,17 | 19,72 | 20,19 | 0,86% | 2.765,00 |
| 11.03.2024 | 21,15 | 21,15 | 19,60 | 20,02 | -4,22% | 19.794,00 |
| 08.03.2024 | 20,97 | 21,10 | 20,41 | 20,90 | 0,34% | 2.980,00 |
| 07.03.2024 | 21,27 | 21,27 | 20,57 | 20,83 | -1,07% | 9.913,00 |
| 06.03.2024 | 20,90 | 21,07 | 20,35 | 21,06 | 0,91% | 11.070,00 |
| 05.03.2024 | 20,66 | 20,91 | 20,46 | 20,87 | 0,82% | 2.240,00 |
| 04.03.2024 | 20,59 | 20,88 | 20,17 | 20,70 | 0,93% | 7.141,00 |
| 01.03.2024 | 19,76 | 20,65 | 19,74 | 20,51 | 4,22% | 1.207,00 |
| 29.02.2024 | 19,98 | 20,18 | 19,40 | 19,68 | -1,38% | 400,00 |
| 28.02.2024 | 19,68 | 20,05 | 19,44 | 19,95 | 1,58% | 500,00 |
| 27.02.2024 | 20,06 | 20,19 | 19,40 | 19,64 | -2,04% | 1.760,00 |
| 26.02.2024 | 19,11 | 20,14 | 19,10 | 20,05 | 4,98% | 7.075,00 |
| 23.02.2024 | 19,15 | 19,18 | 18,90 | 19,10 | -0,21% | 2.100,00 |
| 22.02.2024 | 19,11 | 19,20 | 18,93 | 19,14 | 0,47% | 11.964,00 |
| 21.02.2024 | 19,32 | 19,34 | 18,83 | 19,05 | -1,65% | 7.099,00 |
| 20.02.2024 | 19,44 | 19,59 | 19,09 | 19,37 | 0,74% | 4.652,00 |
| 19.02.2024 | 19,04 | 19,67 | 18,70 | 19,23 | 1,73% | 27.851,00 |
| 16.02.2024 | 18,69 | 19,01 | 18,35 | 18,90 | 1,24% | 744,00 |
| 15.02.2024 | 18,37 | 18,86 | 18,27 | 18,67 | 1,74% | 8.391,00 |
| 14.02.2024 | 17,50 | 18,40 | 17,32 | 18,35 | 5,25% | 12.381,00 |
| 13.02.2024 | 17,25 | 17,44 | 17,09 | 17,43 | 1,30% | 3.500,00 |
| 12.02.2024 | 17,09 | 17,30 | 17,00 | 17,21 | 0,44% | 2.516,00 |
| 09.02.2024 | 16,36 | 17,18 | 16,36 | 17,13 | 4,66% | - |
| 08.02.2024 | 16,69 | 16,81 | 16,33 | 16,37 | -2,03% | 9.244,00 |
| 07.02.2024 | 16,77 | 16,87 | 16,45 | 16,71 | -0,57% | 16,00 |
| 06.02.2024 | 16,29 | 16,94 | 16,29 | 16,81 | 3,19% | 6.868,00 |
| 05.02.2024 | 16,03 | 16,32 | 15,98 | 16,29 | 1,42% | 444,00 |
| 02.02.2024 | 16,06 | 16,21 | 15,86 | 16,06 | 0,09% | 5.400,00 |
| 01.02.2024 | 16,19 | 16,35 | 15,97 | 16,04 | -1,18% | 516,00 |
| 31.01.2024 | 16,35 | 16,41 | 16,14 | 16,23 | -0,93% | - |
| 30.01.2024 | 16,23 | 16,40 | 16,08 | 16,39 | 1,61% | 960,00 |
| 29.01.2024 | 16,30 | 16,41 | 16,06 | 16,13 | -0,43% | 200,00 |
| 26.01.2024 | 16,45 | 16,45 | 16,02 | 16,20 | -1,93% | 1.900,00 |
| 25.01.2024 | 16,39 | 16,51 | 16,29 | 16,51 | 0,79% | 1.350,00 |
| 24.01.2024 | 16,19 | 16,42 | 15,96 | 16,38 | 1,71% | 1.015,00 |
| 23.01.2024 | 16,64 | 16,64 | 15,99 | 16,11 | -2,91% | 2.200,00 |
| 22.01.2024 | 16,56 | 16,65 | 16,45 | 16,59 | 0,48% | 2.800,00 |
| 19.01.2024 | 16,97 | 17,03 | 16,43 | 16,51 | -2,77% | 1.295,00 |
| 18.01.2024 | 17,09 | 17,10 | 16,55 | 16,98 | -0,63% | 2.130,00 |
| 17.01.2024 | 17,01 | 17,16 | 16,73 | 17,09 | 0,49% | 5.895,00 |
| 16.01.2024 | 17,13 | 17,27 | 16,89 | 17,01 | -1,01% | 19.750,00 |
| 15.01.2024 | 17,44 | 17,79 | 16,99 | 17,18 | -1,26% | 3.915,00 |
| 12.01.2024 | 17,08 | 17,60 | 17,00 | 17,40 | 2,11% | 6.711,00 |
| 11.01.2024 | 16,76 | 17,21 | 16,59 | 17,04 | 2,04% | 2.984,00 |
| 10.01.2024 | 16,45 | 16,78 | 16,33 | 16,70 | 1,61% | 3.032,00 |
| 09.01.2024 | 16,47 | 16,70 | 16,32 | 16,43 | -0,33% | 185,00 |
| 08.01.2024 | 16,15 | 16,50 | 15,92 | 16,49 | 1,82% | 450,00 |
| 05.01.2024 | 16,33 | 16,38 | 15,99 | 16,19 | -0,79% | 90,00 |
| 04.01.2024 | 15,55 | 16,44 | 15,54 | 16,32 | 4,94% | 9.861,00 |
| 03.01.2024 | 15,28 | 15,64 | 15,16 | 15,55 | 1,90% | 1.560,00 |
| 02.01.2024 | 15,03 | 15,56 | 14,98 | 15,26 | 1,69% | 8.520,00 |
| 29.12.2023 | 15,08 | 15,08 | 14,85 | 15,01 | -0,29% | 1.020,00 |
| 28.12.2023 | 14,89 | 15,06 | 14,85 | 15,05 | 1,07% | 1.137,00 |
| 27.12.2023 | 14,84 | 14,91 | 14,61 | 14,89 | 0,59% | 820,00 |
| 22.12.2023 | 14,66 | 14,83 | 14,61 | 14,81 | 0,52% | 150,00 |
| 21.12.2023 | 14,54 | 14,73 | 14,43 | 14,73 | 1,59% | 1.264,00 |
| 20.12.2023 | 14,70 | 14,76 | 14,44 | 14,50 | -1,39% | - |
| 19.12.2023 | 14,54 | 14,75 | 14,42 | 14,70 | 1,30% | - |
| 18.12.2023 | 14,85 | 14,91 | 14,51 | 14,52 | -1,81% | - |
| 15.12.2023 | 14,50 | 14,87 | 14,40 | 14,78 | 2,14% | 2.278,00 |
| 14.12.2023 | 14,61 | 14,61 | 14,04 | 14,47 | -0,55% | 509,00 |
| 13.12.2023 | 13,69 | 14,59 | 13,68 | 14,55 | 6,03% | 800,00 |
| 12.12.2023 | 13,76 | 13,90 | 13,63 | 13,73 | -0,49% | - |
| 11.12.2023 | 13,85 | 14,06 | 13,59 | 13,79 | -0,56% | 3.800,00 |
| 08.12.2023 | 13,61 | 13,92 | 13,58 | 13,87 | 2,04% | - |
| 07.12.2023 | 13,89 | 13,99 | 13,48 | 13,59 | -2,05% | 570,00 |
| 06.12.2023 | 13,93 | 14,03 | 13,78 | 13,88 | 0,53% | - |
| 05.12.2023 | 14,07 | 14,20 | 13,80 | 13,81 | -2,37% | 3.300,00 |
| 04.12.2023 | 14,00 | 14,45 | 14,00 | 14,14 | 0,68% | - |
| 01.12.2023 | 14,23 | 14,38 | 14,02 | 14,05 | -0,97% | - |
| 30.11.2023 | 14,24 | 14,80 | 14,13 | 14,18 | 0,82% | - |