88,990€
0,18%
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 | 88,83 | 89,63 | 87,66 | 88,93 | 0,11% | - |
| 18.04.2024 | 90,40 | 91,56 | 88,74 | 88,83 | -1,74% | - |
| 17.04.2024 | 87,54 | 91,23 | 87,25 | 90,40 | 3,27% | - |
| 16.04.2024 | 86,91 | 87,73 | 86,16 | 87,54 | 0,84% | - |
| 15.04.2024 | 86,40 | 88,48 | 86,40 | 86,81 | 0,59% | - |
| 12.04.2024 | 87,90 | 88,35 | 86,15 | 86,30 | -1,82% | - |
| 11.04.2024 | 86,85 | 88,68 | 86,27 | 87,90 | 1,33% | - |
| 10.04.2024 | 88,86 | 89,58 | 86,38 | 86,75 | -2,50% | 7,00 |
| 09.04.2024 | 85,09 | 89,05 | 84,98 | 88,97 | 4,56% | - |
| 08.04.2024 | 83,41 | 86,17 | 83,28 | 85,09 | 2,01% | - |
| 05.04.2024 | 83,50 | 84,30 | 82,74 | 83,41 | -0,11% | 133,00 |
| 04.04.2024 | 85,54 | 85,63 | 83,41 | 83,50 | -2,43% | - |
| 03.04.2024 | 86,18 | 86,45 | 85,40 | 85,58 | -0,94% | - |
| 02.04.2024 | 89,59 | 89,71 | 86,07 | 86,39 | -3,57% | 10,00 |
| 28.03.2024 | 89,07 | 90,33 | 87,72 | 89,59 | 0,58% | - |
| 27.03.2024 | 87,62 | 89,17 | 87,27 | 89,07 | 1,65% | - |
| 26.03.2024 | 87,61 | 87,81 | 86,63 | 87,62 | 0,01% | - |
| 25.03.2024 | 88,19 | 88,55 | 86,70 | 87,61 | -0,66% | - |
| 22.03.2024 | 89,03 | 89,12 | 87,61 | 88,19 | -0,94% | - |
| 21.03.2024 | 92,87 | 92,87 | 89,02 | 89,03 | -3,79% | - |
| 20.03.2024 | 94,37 | 94,58 | 91,07 | 92,54 | -1,94% | - |
| 19.03.2024 | 93,54 | 95,23 | 92,94 | 94,37 | 0,89% | - |
| 18.03.2024 | 92,17 | 95,38 | 91,61 | 93,54 | 1,60% | 12,00 |
| 15.03.2024 | 95,59 | 95,95 | 89,16 | 92,07 | -3,68% | - |
| 14.03.2024 | 95,83 | 97,03 | 95,22 | 95,59 | -0,25% | - |
| 13.03.2024 | 96,80 | 97,27 | 95,75 | 95,83 | -1,12% | - |
| 12.03.2024 | 94,69 | 97,15 | 94,60 | 96,92 | 2,36% | 2,00 |
| 11.03.2024 | 96,52 | 97,24 | 94,18 | 94,69 | -2,01% | - |
| 08.03.2024 | 95,31 | 97,48 | 94,42 | 96,63 | 1,38% | - |
| 07.03.2024 | 93,84 | 95,69 | 92,18 | 95,31 | 1,45% | - |
| 06.03.2024 | 92,85 | 93,95 | 92,24 | 93,95 | 1,06% | - |
| 05.03.2024 | 93,62 | 95,35 | 92,64 | 92,96 | -0,95% | - |
| 04.03.2024 | 92,03 | 97,44 | 92,00 | 93,85 | 2,10% | 50,00 |
| 01.03.2024 | 93,55 | 93,89 | 90,57 | 91,92 | -1,74% | - |
| 29.02.2024 | 94,39 | 95,28 | 93,18 | 93,55 | -0,78% | - |
| 28.02.2024 | 95,38 | 95,99 | 93,73 | 94,29 | -1,26% | 9,00 |
| 27.02.2024 | 95,44 | 97,14 | 94,45 | 95,49 | 0,05% | - |
| 26.02.2024 | 92,51 | 95,51 | 92,02 | 95,44 | 3,29% | - |
| 23.02.2024 | 93,29 | 93,60 | 92,40 | 92,40 | -0,95% | - |
| 22.02.2024 | 93,04 | 94,43 | 92,99 | 93,29 | 0,16% | - |
| 21.02.2024 | 92,30 | 93,26 | 92,06 | 93,14 | 0,91% | - |
| 20.02.2024 | 89,36 | 93,26 | 89,04 | 92,30 | 3,29% | - |
| 19.02.2024 | 89,75 | 90,13 | 89,06 | 89,36 | -0,43% | - |
| 16.02.2024 | 89,53 | 90,31 | 89,22 | 89,75 | 0,12% | 12,00 |
| 15.02.2024 | 86,88 | 90,13 | 86,88 | 89,64 | 3,06% | - |
| 14.02.2024 | 86,50 | 87,08 | 86,06 | 86,98 | 0,55% | - |
| 13.02.2024 | 87,65 | 87,85 | 86,22 | 86,50 | -1,20% | - |
| 12.02.2024 | 87,25 | 88,24 | 87,15 | 87,55 | 0,34% | - |
| 09.02.2024 | 86,11 | 87,29 | 86,01 | 87,25 | 1,32% | - |
| 08.02.2024 | 87,11 | 87,31 | 85,78 | 86,11 | -1,15% | - |
| 07.02.2024 | 85,35 | 87,18 | 85,23 | 87,11 | 2,06% | - |
| 06.02.2024 | 85,23 | 85,62 | 84,01 | 85,35 | 0,26% | - |
| 05.02.2024 | 84,60 | 85,24 | 84,03 | 85,13 | 0,86% | 13,00 |
| 02.02.2024 | 85,30 | 86,43 | 84,40 | 84,40 | -1,52% | - |
| 01.02.2024 | 85,41 | 85,76 | 84,38 | 85,70 | 0,34% | 117,00 |
| 31.01.2024 | 85,98 | 86,32 | 85,32 | 85,41 | -0,55% | - |
| 30.01.2024 | 86,65 | 87,19 | 85,88 | 85,88 | -0,89% | - |
| 29.01.2024 | 86,12 | 86,71 | 84,66 | 86,65 | 0,37% | - |
| 26.01.2024 | 84,84 | 86,69 | 84,35 | 86,33 | 1,76% | - |
| 25.01.2024 | 84,32 | 84,85 | 83,92 | 84,84 | 0,50% | 15,00 |
| 24.01.2024 | 85,53 | 86,30 | 84,05 | 84,42 | -1,41% | - |
| 23.01.2024 | 84,26 | 85,64 | 84,23 | 85,63 | 1,63% | - |
| 22.01.2024 | 85,70 | 86,10 | 83,86 | 84,26 | -1,32% | - |
| 19.01.2024 | 85,86 | 86,32 | 84,56 | 85,39 | -0,66% | - |
| 18.01.2024 | 86,01 | 86,48 | 85,13 | 85,96 | -0,06% | 15,00 |
| 17.01.2024 | 87,00 | 87,00 | 84,85 | 86,01 | -1,25% | - |
| 16.01.2024 | 87,51 | 87,94 | 86,16 | 87,10 | -1,06% | 13,00 |
| 15.01.2024 | 89,32 | 89,76 | 87,77 | 88,03 | -1,33% | - |
| 12.01.2024 | 90,04 | 91,16 | 89,04 | 89,22 | -0,80% | - |
| 11.01.2024 | 90,58 | 92,81 | 89,56 | 89,94 | -0,71% | - |
| 10.01.2024 | 90,92 | 90,97 | 89,75 | 90,58 | -0,37% | - |
| 09.01.2024 | 90,57 | 91,27 | 89,51 | 90,92 | 0,28% | - |
| 08.01.2024 | 89,20 | 90,89 | 88,46 | 90,67 | 1,65% | - |
| 05.01.2024 | 88,38 | 89,42 | 87,75 | 89,20 | 0,93% | - |
| 04.01.2024 | 89,98 | 90,61 | 88,11 | 88,38 | -1,78% | - |
| 03.01.2024 | 92,96 | 93,30 | 89,61 | 89,98 | -3,33% | - |
| 02.01.2024 | 93,47 | 94,81 | 92,83 | 93,08 | -0,42% | - |
| 29.12.2023 | 93,17 | 93,78 | 93,13 | 93,47 | 0,32% | - |
| 28.12.2023 | 93,42 | 93,80 | 92,85 | 93,17 | -0,03% | - |
| 27.12.2023 | 93,73 | 94,46 | 92,91 | 93,20 | -0,09% | 25,00 |
| 22.12.2023 | 92,71 | 94,97 | 92,19 | 93,28 | 0,61% | - |
| 21.12.2023 | 90,54 | 92,95 | 90,54 | 92,71 | 2,40% | 21,00 |
| 20.12.2023 | 91,42 | 91,92 | 90,54 | 90,54 | -0,85% | - |
| 19.12.2023 | 90,34 | 91,62 | 89,83 | 91,32 | 1,20% | - |
| 18.12.2023 | 91,75 | 91,92 | 87,20 | 90,24 | -1,65% | 10,00 |
| 15.12.2023 | 97,42 | 98,71 | 91,64 | 91,75 | -5,48% | 2,00 |
| 14.12.2023 | 88,98 | 97,45 | 88,98 | 97,07 | 9,09% | - |
| 13.12.2023 | 89,14 | 89,39 | 87,97 | 88,98 | -0,30% | - |
| 12.12.2023 | 89,68 | 90,13 | 88,48 | 89,25 | -0,37% | - |
| 11.12.2023 | 90,34 | 90,34 | 88,39 | 89,58 | -0,73% | - |
| 08.12.2023 | 91,27 | 91,57 | 89,12 | 90,24 | -1,00% | - |
| 07.12.2023 | 91,40 | 92,36 | 90,59 | 91,15 | -0,40% | - |
| 06.12.2023 | 87,26 | 92,07 | 87,26 | 91,52 | 4,88% | - |
| 05.12.2023 | 85,52 | 87,42 | 84,49 | 87,26 | 2,15% | - |
| 04.12.2023 | 86,58 | 87,26 | 85,05 | 85,42 | -1,57% | - |
| 01.12.2023 | 86,70 | 86,80 | 85,73 | 86,78 | 0,46% | - |
| 30.11.2023 | 86,40 | 87,05 | 85,36 | 86,38 | 0,22% | - |
| 29.11.2023 | 85,06 | 88,40 | 84,71 | 86,19 | 1,33% | - |
| 28.11.2023 | 87,59 | 87,63 | 83,87 | 85,06 | -2,89% | 30,00 |
| 27.11.2023 | 88,03 | 88,68 | 87,33 | 87,59 | -0,50% | - |