Börse:
193,550€
-0,57%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
192,300€
Ask:
194,800€
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 193,90 | 194,45 | 189,30 | 193,55 | -0,57% | - |
| 21.10.2020 | 191,75 | 195,65 | 188,95 | 194,65 | 1,86% | - |
| 20.10.2020 | 192,15 | 193,95 | 189,55 | 191,10 | -0,31% | - |
| 19.10.2020 | 195,55 | 197,30 | 191,40 | 191,70 | -1,72% | 35,00 |
| 16.10.2020 | 189,65 | 197,35 | 189,15 | 195,05 | 2,82% | 24,00 |
| 15.10.2020 | 190,20 | 193,40 | 187,15 | 189,70 | -0,52% | - |
| 14.10.2020 | 187,05 | 194,25 | 186,05 | 190,70 | 2,09% | 3,00 |
| 13.10.2020 | 190,25 | 190,25 | 185,10 | 186,80 | -1,66% | - |
| 12.10.2020 | 188,65 | 190,60 | 185,40 | 189,95 | 1,04% | - |
| 09.10.2020 | 183,75 | 188,60 | 181,90 | 188,00 | 2,62% | - |
| 08.10.2020 | 188,10 | 188,60 | 182,55 | 183,20 | -2,32% | - |
| 07.10.2020 | 183,15 | 187,80 | 183,05 | 187,55 | 2,80% | - |
| 06.10.2020 | 185,15 | 188,15 | 181,95 | 182,45 | -1,41% | - |
| 05.10.2020 | 179,50 | 185,40 | 178,20 | 185,05 | 3,76% | 10,00 |
| 02.10.2020 | 175,10 | 180,85 | 175,00 | 178,35 | 0,93% | - |
| 01.10.2020 | 178,50 | 179,45 | 173,35 | 176,70 | 2,85% | - |
| 30.09.2020 | 172,35 | 173,85 | 170,30 | 171,80 | -0,95% | - |
| 29.09.2020 | 170,45 | 173,95 | 168,80 | 173,45 | 2,12% | - |
| 28.09.2020 | 173,00 | 173,10 | 167,15 | 169,85 | -1,11% | - |
| 25.09.2020 | 168,65 | 172,05 | 164,40 | 171,75 | 2,17% | - |
| 24.09.2020 | 166,65 | 169,40 | 163,40 | 168,10 | 0,30% | - |
| 23.09.2020 | 171,05 | 171,05 | 164,85 | 167,60 | -1,67% | - |
| 22.09.2020 | 171,10 | 174,30 | 164,70 | 170,45 | -0,50% | - |
| 21.09.2020 | 166,45 | 173,65 | 163,80 | 171,30 | 2,70% | - |
| 18.09.2020 | 157,70 | 169,55 | 157,40 | 166,80 | 5,80% | - |
| 17.09.2020 | 158,90 | 160,40 | 156,85 | 157,65 | -1,53% | - |
| 16.09.2020 | 156,60 | 162,55 | 156,50 | 160,10 | 2,37% | - |
| 15.09.2020 | 155,70 | 159,65 | 154,30 | 156,40 | 0,71% | 10,00 |
| 14.09.2020 | 155,80 | 157,30 | 153,45 | 155,30 | 0,45% | - |
| 11.09.2020 | 149,65 | 155,10 | 149,40 | 154,60 | 3,83% | - |
| 10.09.2020 | 152,45 | 152,75 | 148,45 | 148,90 | -2,04% | - |
| 09.09.2020 | 144,15 | 154,35 | 143,10 | 152,00 | 5,78% | - |
| 08.09.2020 | 148,85 | 149,05 | 141,10 | 143,70 | -3,23% | 12,00 |
| 07.09.2020 | 143,20 | 148,50 | 141,50 | 148,50 | 3,66% | - |
| 04.09.2020 | 141,50 | 147,50 | 141,10 | 143,25 | 1,27% | - |
| 03.09.2020 | 152,15 | 153,55 | 140,55 | 141,45 | -7,06% | - |
| 02.09.2020 | 152,95 | 153,60 | 148,85 | 152,20 | -0,26% | - |
| 01.09.2020 | 152,15 | 155,55 | 151,45 | 152,60 | 0,46% | - |
| 31.08.2020 | 146,65 | 153,45 | 145,45 | 151,90 | 3,83% | - |
| 28.08.2020 | 153,95 | 154,40 | 143,35 | 146,30 | -4,38% | 5,00 |
| 27.08.2020 | 168,15 | 168,25 | 153,00 | 153,00 | -9,09% | - |
| 26.08.2020 | 164,05 | 168,50 | 162,95 | 168,30 | 2,43% | 176,00 |
| 25.08.2020 | 164,30 | 165,20 | 162,35 | 164,30 | 0,34% | - |
| 24.08.2020 | 163,95 | 166,70 | 161,95 | 163,75 | 0,09% | - |
| 21.08.2020 | 163,55 | 165,10 | 161,45 | 163,60 | 0,15% | - |
| 20.08.2020 | 160,70 | 165,70 | 160,25 | 163,35 | 1,24% | - |
| 19.08.2020 | 159,00 | 163,80 | 158,20 | 161,35 | 1,57% | - |
| 18.08.2020 | 162,70 | 162,80 | 157,60 | 158,85 | -2,40% | 32,00 |
| 17.08.2020 | 156,05 | 163,50 | 155,75 | 162,75 | 4,29% | 32,00 |
| 14.08.2020 | 159,70 | 160,55 | 155,65 | 156,05 | -2,13% | - |
| 13.08.2020 | 160,30 | 161,40 | 156,40 | 159,45 | -0,62% | - |
| 12.08.2020 | 156,10 | 160,65 | 156,10 | 160,45 | 3,02% | 55,00 |
| 11.08.2020 | 153,80 | 157,80 | 153,15 | 155,75 | 1,57% | - |
| 10.08.2020 | 159,50 | 159,60 | 152,20 | 153,35 | -3,58% | 20,00 |
| 07.08.2020 | 154,95 | 159,25 | 153,35 | 159,05 | 2,48% | 2,00 |
| 06.08.2020 | 157,90 | 160,50 | 153,40 | 155,20 | -1,62% | - |
| 05.08.2020 | 160,95 | 161,75 | 155,55 | 157,75 | -1,87% | 1,00 |
| 04.08.2020 | 167,75 | 168,35 | 157,80 | 160,75 | -4,03% | 40,00 |
| 03.08.2020 | 166,85 | 169,95 | 164,85 | 167,50 | 0,27% | - |
| 31.07.2020 | 167,65 | 170,05 | 164,55 | 167,05 | -0,45% | - |
| 30.07.2020 | 173,35 | 174,40 | 165,95 | 167,80 | -3,29% | 2,00 |
| 29.07.2020 | 169,65 | 174,00 | 168,20 | 173,50 | 2,00% | - |
| 28.07.2020 | 171,25 | 171,35 | 167,75 | 170,10 | -0,56% | - |
| 27.07.2020 | 162,80 | 171,70 | 159,90 | 171,05 | 5,23% | 76,00 |
| 24.07.2020 | 166,85 | 167,70 | 160,30 | 162,55 | -3,24% | 2,00 |
| 23.07.2020 | 175,50 | 176,20 | 164,90 | 168,00 | -4,30% | 336,00 |
| 22.07.2020 | 177,50 | 179,35 | 173,10 | 175,55 | -1,01% | 176,00 |
| 21.07.2020 | 182,50 | 182,70 | 176,40 | 177,35 | -2,21% | - |
| 20.07.2020 | 177,40 | 182,15 | 176,70 | 181,35 | 1,80% | 6,00 |
| 17.07.2020 | 177,70 | 180,50 | 176,75 | 178,15 | 0,17% | - |
| 16.07.2020 | 175,25 | 178,40 | 172,55 | 177,85 | 1,17% | - |
| 15.07.2020 | 176,00 | 177,45 | 172,45 | 175,80 | 0,63% | - |
| 14.07.2020 | 171,90 | 174,90 | 170,15 | 174,70 | 1,78% | - |
| 13.07.2020 | 171,80 | 175,55 | 167,75 | 171,65 | -1,46% | 66,00 |
| 10.07.2020 | 170,80 | 176,60 | 170,50 | 174,20 | 1,25% | 6,00 |
| 09.07.2020 | 180,10 | 180,20 | 169,90 | 172,05 | -4,50% | 19,00 |
| 08.07.2020 | 177,10 | 181,70 | 176,50 | 180,15 | 1,64% | 19,00 |
| 07.07.2020 | 174,40 | 179,60 | 173,05 | 177,25 | 1,23% | - |
| 06.07.2020 | 173,05 | 175,25 | 169,85 | 175,10 | 2,34% | 86,00 |
| 03.07.2020 | 170,40 | 173,25 | 169,85 | 171,10 | 0,35% | - |
| 02.07.2020 | 170,85 | 174,65 | 169,30 | 170,50 | -0,18% | - |
| 01.07.2020 | 170,95 | 173,45 | 168,55 | 170,80 | -0,47% | 7,00 |
| 30.06.2020 | 171,25 | 172,15 | 166,25 | 171,60 | 0,41% | 26,00 |
| 29.06.2020 | 170,35 | 174,90 | 168,00 | 170,90 | 0,23% | - |
| 26.06.2020 | 174,55 | 177,10 | 170,30 | 170,50 | -2,54% | - |
| 25.06.2020 | 169,85 | 175,00 | 169,15 | 174,95 | 2,79% | - |
| 24.06.2020 | 175,20 | 175,70 | 169,40 | 170,20 | -2,94% | 5,00 |
| 23.06.2020 | 171,45 | 176,05 | 169,10 | 175,35 | 2,19% | - |
| 22.06.2020 | 165,20 | 174,80 | 164,80 | 171,60 | 3,44% | 1,00 |
| 19.06.2020 | 169,55 | 170,95 | 164,65 | 165,90 | -2,10% | 1,00 |
| 18.06.2020 | 168,75 | 173,40 | 167,90 | 169,45 | 0,03% | - |
| 17.06.2020 | 170,05 | 173,00 | 167,45 | 169,40 | -0,59% | 18,00 |
| 16.06.2020 | 175,05 | 175,05 | 167,35 | 170,40 | -1,10% | 21,00 |
| 15.06.2020 | 162,35 | 173,30 | 161,65 | 172,30 | 2,68% | 6,00 |
| 12.06.2020 | 166,30 | 168,10 | 163,00 | 167,80 | 1,73% | 10,00 |
| 11.06.2020 | 162,45 | 168,15 | 160,55 | 164,95 | 0,58% | - |
| 10.06.2020 | 161,90 | 166,50 | 161,05 | 164,00 | 1,67% | - |
| 09.06.2020 | 159,10 | 167,80 | 152,60 | 161,30 | 0,25% | - |
| 08.06.2020 | 165,80 | 165,80 | 154,40 | 160,90 | -1,83% | 145,00 |
| 05.06.2020 | 175,10 | 175,40 | 161,05 | 163,90 | -5,91% | 12,00 |