95,440€
0,68%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 95,36 | 95,44 | 95,30 | 95,44 | 0,68% | - |
| 22.04.2024 | 92,02 | 94,80 | 92,02 | 94,80 | 5,33% | 200,00 |
| 19.04.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 0,69% | 200,00 |
| 18.04.2024 | 89,38 | 89,38 | 89,38 | 89,38 | 2,15% | 60,00 |
| 17.04.2024 | 87,44 | 87,50 | 87,44 | 87,50 | -0,15% | 180,00 |
| 16.04.2024 | 86,55 | 87,94 | 86,13 | 87,63 | 0,84% | - |
| 15.04.2024 | 86,98 | 88,48 | 86,48 | 86,90 | 0,64% | - |
| 12.04.2024 | 88,12 | 88,38 | 86,15 | 86,35 | -0,20% | - |
| 11.04.2024 | 86,52 | 86,52 | 86,52 | 86,52 | -0,30% | 8,00 |
| 10.04.2024 | 89,26 | 89,59 | 86,38 | 86,78 | -2,16% | - |
| 09.04.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 3,67% | 36,00 |
| 08.04.2024 | 84,96 | 85,56 | 84,96 | 85,56 | 2,54% | 120,00 |
| 05.04.2024 | 83,44 | 83,44 | 83,44 | 83,44 | -0,41% | 25,00 |
| 04.04.2024 | 84,84 | 84,84 | 83,78 | 83,78 | -2,24% | 231,00 |
| 03.04.2024 | 85,70 | 85,70 | 85,70 | 85,70 | -1,72% | 30,00 |
| 02.04.2024 | 89,44 | 89,44 | 87,20 | 87,20 | -2,74% | 76,00 |
| 28.03.2024 | 87,98 | 89,66 | 87,98 | 89,66 | 0,54% | 11,00 |
| 27.03.2024 | 87,67 | 89,22 | 87,27 | 89,18 | 2,65% | - |
| 26.03.2024 | 86,88 | 86,88 | 86,88 | 86,88 | -1,16% | 89,00 |
| 25.03.2024 | 88,34 | 88,34 | 87,90 | 87,90 | -0,25% | 22,00 |
| 22.03.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -4,09% | 80,00 |
| 21.03.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -0,81% | 60,00 |
| 20.03.2024 | 94,34 | 94,58 | 91,07 | 92,63 | -1,97% | - |
| 19.03.2024 | 93,27 | 95,24 | 92,95 | 94,49 | 0,86% | - |
| 18.03.2024 | 92,26 | 94,72 | 92,26 | 93,68 | -1,76% | 193,00 |
| 15.03.2024 | 95,36 | 95,36 | 95,36 | 95,36 | -0,21% | 20,00 |
| 14.03.2024 | 95,93 | 97,03 | 95,21 | 95,56 | -0,46% | - |
| 13.03.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,83% | 18,00 |
| 12.03.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 2,56% | 23,00 |
| 11.03.2024 | 96,50 | 96,50 | 94,38 | 94,38 | -2,70% | 317,00 |
| 08.03.2024 | 95,62 | 97,00 | 95,56 | 97,00 | 2,34% | 97,00 |
| 07.03.2024 | 94,78 | 94,78 | 94,78 | 94,78 | 0,64% | 2,00 |
| 06.03.2024 | 94,18 | 94,18 | 94,18 | 94,18 | 1,38% | 5,00 |
| 05.03.2024 | 93,80 | 93,80 | 92,90 | 92,90 | -1,34% | 100,00 |
| 04.03.2024 | 92,50 | 97,14 | 92,50 | 94,16 | 2,28% | 176,00 |
| 01.03.2024 | 91,14 | 92,24 | 91,14 | 92,06 | -1,52% | 248,00 |
| 29.02.2024 | 93,48 | 93,48 | 93,48 | 93,48 | -1,06% | 19,00 |
| 28.02.2024 | 94,48 | 94,48 | 94,48 | 94,48 | -0,86% | 25,00 |
| 27.02.2024 | 95,30 | 95,30 | 95,30 | 95,30 | -0,29% | 45,00 |
| 26.02.2024 | 92,42 | 95,71 | 92,02 | 95,58 | 3,21% | - |
| 23.02.2024 | 93,32 | 93,60 | 92,53 | 92,61 | -0,95% | - |
| 22.02.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 0,29% | 100,00 |
| 21.02.2024 | 92,65 | 93,29 | 92,06 | 93,23 | 0,79% | - |
| 20.02.2024 | 89,29 | 93,25 | 89,17 | 92,50 | 3,44% | - |
| 19.02.2024 | 90,01 | 90,13 | 89,06 | 89,42 | -0,60% | - |
| 16.02.2024 | 89,85 | 90,32 | 89,22 | 89,96 | 0,29% | - |
| 15.02.2024 | 87,14 | 90,13 | 87,12 | 89,70 | 3,13% | - |
| 14.02.2024 | 86,20 | 86,98 | 86,20 | 86,98 | 0,66% | 173,00 |
| 13.02.2024 | 87,51 | 87,86 | 86,10 | 86,41 | -1,18% | - |
| 12.02.2024 | 87,44 | 87,44 | 87,44 | 87,44 | 0,24% | 27,00 |
| 09.02.2024 | 85,98 | 87,33 | 85,98 | 87,23 | 1,15% | - |
| 08.02.2024 | 86,42 | 86,42 | 86,24 | 86,24 | -1,10% | 27,00 |
| 07.02.2024 | 85,30 | 87,27 | 85,12 | 87,20 | 2,18% | - |
| 06.02.2024 | 84,74 | 85,34 | 84,74 | 85,34 | 0,92% | 6,00 |
| 05.02.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 0,09% | 95,00 |
| 02.02.2024 | 84,68 | 84,68 | 84,48 | 84,48 | -1,12% | 285,00 |
| 01.02.2024 | 84,80 | 85,44 | 84,80 | 85,44 | -0,54% | 30,00 |
| 31.01.2024 | 85,52 | 85,90 | 85,52 | 85,90 | 0,00% | 98,00 |
| 30.01.2024 | 86,68 | 87,16 | 85,75 | 85,90 | -0,14% | - |
| 29.01.2024 | 85,62 | 86,02 | 84,96 | 86,02 | -0,46% | 1.018,00 |
| 26.01.2024 | 84,63 | 86,69 | 84,63 | 86,42 | 1,73% | - |
| 25.01.2024 | 84,40 | 84,95 | 83,93 | 84,95 | 0,69% | - |
| 24.01.2024 | 86,03 | 86,39 | 84,05 | 84,37 | -1,46% | - |
| 23.01.2024 | 84,58 | 85,64 | 84,21 | 85,62 | 1,06% | - |
| 22.01.2024 | 85,88 | 86,22 | 84,72 | 84,72 | -0,33% | 510,00 |
| 19.01.2024 | 85,60 | 85,60 | 84,94 | 85,00 | -0,65% | 98,00 |
| 18.01.2024 | 85,32 | 85,56 | 85,32 | 85,56 | -0,16% | 85,00 |
| 17.01.2024 | 86,50 | 86,50 | 85,00 | 85,70 | -1,47% | 103,00 |
| 16.01.2024 | 87,42 | 87,50 | 86,98 | 86,98 | -1,16% | 360,00 |
| 15.01.2024 | 89,48 | 89,48 | 88,00 | 88,00 | -1,76% | 11,00 |
| 12.01.2024 | 90,24 | 90,24 | 89,58 | 89,58 | -2,59% | 60,00 |
| 11.01.2024 | 92,08 | 92,08 | 91,96 | 91,96 | 1,64% | 135,00 |
| 10.01.2024 | 90,48 | 90,48 | 90,48 | 90,48 | -0,47% | 16,00 |
| 09.01.2024 | 90,85 | 91,27 | 89,49 | 90,91 | 1,89% | - |
| 08.01.2024 | 89,22 | 89,22 | 89,22 | 89,22 | 0,00% | 5,00 |
| 05.01.2024 | 88,68 | 89,24 | 88,30 | 89,22 | 1,04% | 1.951,00 |
| 04.01.2024 | 89,42 | 89,42 | 88,30 | 88,30 | -1,74% | 93,00 |
| 03.01.2024 | 91,52 | 91,52 | 89,86 | 89,86 | -3,38% | 61,00 |
| 02.01.2024 | 93,02 | 94,60 | 93,00 | 93,00 | -0,55% | 137,00 |
| 29.12.2023 | 93,39 | 93,79 | 93,15 | 93,51 | 0,20% | - |
| 28.12.2023 | 93,10 | 93,32 | 93,10 | 93,32 | -0,06% | 87,00 |
| 27.12.2023 | 93,38 | 93,38 | 93,38 | 93,38 | -1,19% | 14,00 |
| 22.12.2023 | 94,40 | 94,50 | 94,40 | 94,50 | 2,16% | 19,00 |
| 21.12.2023 | 92,50 | 92,50 | 92,50 | 92,50 | 2,44% | 60,00 |
| 20.12.2023 | 91,20 | 91,20 | 90,30 | 90,30 | -0,35% | 90,00 |
| 19.12.2023 | 90,84 | 90,84 | 90,62 | 90,62 | 3,68% | 80,00 |
| 18.12.2023 | 91,50 | 92,16 | 87,40 | 87,40 | -5,16% | 2.142,00 |
| 15.12.2023 | 92,16 | 92,16 | 92,16 | 92,16 | -3,86% | 28,00 |
| 14.12.2023 | 94,00 | 95,86 | 94,00 | 95,86 | 8,49% | 55,00 |
| 13.12.2023 | 88,36 | 88,36 | 88,36 | 88,36 | -0,91% | 60,00 |
| 12.12.2023 | 89,89 | 90,10 | 88,48 | 89,17 | -0,72% | - |
| 11.12.2023 | 90,27 | 90,31 | 88,39 | 89,82 | -0,58% | - |
| 08.12.2023 | 90,26 | 90,34 | 90,26 | 90,34 | -0,88% | 150,00 |
| 07.12.2023 | 91,43 | 92,36 | 90,59 | 91,14 | 0,15% | - |
| 06.12.2023 | 89,78 | 91,00 | 89,78 | 91,00 | 4,17% | 42,00 |
| 05.12.2023 | 85,14 | 87,43 | 84,49 | 87,36 | 0,65% | - |
| 04.12.2023 | 86,80 | 86,80 | 86,80 | 86,80 | 0,46% | 93,00 |
| 01.12.2023 | 86,40 | 86,40 | 86,40 | 86,40 | -0,02% | 80,00 |
| 30.11.2023 | 86,76 | 86,76 | 86,20 | 86,42 | -0,48% | 223,00 |
| 29.11.2023 | 87,92 | 88,00 | 86,84 | 86,84 | 2,38% | 207,00 |