28,130€
0,46%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,30 | 28,56 | 28,06 | 28,32 | 1,14% | - |
| 14.10.2025 | 28,60 | 28,60 | 27,64 | 28,00 | -4,18% | 1.427,00 |
| 13.10.2025 | 29,18 | 29,30 | 29,12 | 29,22 | 0,62% | 242,00 |
| 10.10.2025 | 30,20 | 30,20 | 29,02 | 29,04 | -4,22% | 699,00 |
| 09.10.2025 | 31,14 | 31,14 | 29,70 | 30,32 | -1,69% | 2.916,00 |
| 08.10.2025 | 31,08 | 31,08 | 30,84 | 30,84 | -0,77% | 897,00 |
| 07.10.2025 | 31,12 | 31,46 | 30,98 | 31,08 | -0,51% | 2.455,00 |
| 06.10.2025 | 32,56 | 32,56 | 31,08 | 31,24 | -3,64% | 813,00 |
| 03.10.2025 | 32,10 | 32,42 | 31,98 | 32,42 | 1,12% | 1.746,00 |
| 02.10.2025 | 31,56 | 32,06 | 31,56 | 32,06 | 2,23% | 492,00 |
| 01.10.2025 | 30,78 | 31,72 | 30,76 | 31,36 | 1,69% | 1.644,00 |
| 30.09.2025 | 30,62 | 30,88 | 30,62 | 30,84 | 0,72% | 70,00 |
| 29.09.2025 | 30,62 | 31,02 | 30,56 | 30,62 | 1,80% | 498,00 |
| 26.09.2025 | 30,12 | 30,12 | 30,06 | 30,08 | 0,27% | 307,00 |
| 25.09.2025 | 30,20 | 30,26 | 29,76 | 30,00 | -1,77% | 979,00 |
| 24.09.2025 | 30,62 | 30,62 | 30,52 | 30,54 | -0,07% | 275,00 |
| 23.09.2025 | 30,30 | 30,60 | 30,30 | 30,56 | 0,79% | 893,00 |
| 22.09.2025 | 30,76 | 30,80 | 29,74 | 30,32 | -2,82% | 2.803,00 |
| 19.09.2025 | 31,30 | 31,64 | 30,78 | 31,20 | -0,38% | 4.374,00 |
| 18.09.2025 | 30,18 | 31,32 | 30,18 | 31,32 | 3,43% | 3.209,00 |
| 17.09.2025 | 30,88 | 30,88 | 30,28 | 30,28 | -1,75% | 217,00 |
| 16.09.2025 | 30,74 | 30,82 | 30,72 | 30,82 | 0,59% | 20,00 |
| 15.09.2025 | 30,54 | 30,74 | 30,54 | 30,64 | 0,79% | 703,00 |
| 12.09.2025 | 30,52 | 30,52 | 30,40 | 30,40 | -0,52% | 2.154,00 |
| 11.09.2025 | 29,50 | 30,90 | 29,50 | 30,56 | 3,38% | 1.457,00 |
| 09.09.2025 | 29,70 | 29,70 | 29,56 | 29,56 | -0,47% | 446,00 |
| 08.09.2025 | 29,72 | 29,72 | 29,68 | 29,70 | 0,00% | 19,00 |
| 05.09.2025 | 29,40 | 29,70 | 29,36 | 29,70 | 1,30% | 1.736,00 |
| 04.09.2025 | 29,28 | 29,42 | 29,28 | 29,32 | -1,87% | 65,00 |
| 03.09.2025 | 29,98 | 29,98 | 29,88 | 29,88 | -0,07% | 1.833,00 |
| 02.09.2025 | 30,34 | 30,34 | 29,90 | 29,90 | -1,52% | 81,00 |
| 01.09.2025 | 30,38 | 30,40 | 30,34 | 30,36 | 1,27% | 119,00 |
| 29.08.2025 | 30,48 | 30,48 | 29,98 | 29,98 | -0,79% | 76,00 |
| 27.08.2025 | 30,30 | 30,36 | 30,22 | 30,22 | -1,31% | 38,00 |
| 25.08.2025 | 30,44 | 30,62 | 30,42 | 30,62 | 0,39% | 211,00 |
| 22.08.2025 | 30,22 | 30,50 | 30,22 | 30,50 | 1,53% | 811,00 |
| 20.08.2025 | 30,04 | 30,22 | 30,02 | 30,04 | -0,46% | 166,00 |
| 19.08.2025 | 29,78 | 30,18 | 29,78 | 30,18 | 1,68% | 5,00 |
| 18.08.2025 | 29,80 | 29,80 | 29,60 | 29,68 | 0,00% | 9,00 |
| 15.08.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 0,13% | 50,00 |
| 14.08.2025 | 29,60 | 29,88 | 29,58 | 29,64 | 0,07% | 365,00 |
| 13.08.2025 | 29,88 | 29,88 | 29,62 | 29,62 | 0,54% | 2.106,00 |
| 11.08.2025 | 30,00 | 30,00 | 29,46 | 29,46 | -0,87% | 149,00 |
| 08.08.2025 | 29,92 | 29,92 | 29,72 | 29,72 | 0,68% | 180,00 |
| 07.08.2025 | 29,40 | 29,52 | 29,40 | 29,52 | 0,54% | 151,00 |
| 06.08.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,55% | 1,00 |
| 05.08.2025 | 29,18 | 29,20 | 29,16 | 29,20 | 0,69% | 15,00 |
| 04.08.2025 | 28,62 | 29,00 | 28,50 | 29,00 | -1,96% | 167,00 |
| 01.08.2025 | 28,72 | 29,58 | 28,62 | 29,58 | 3,14% | 125,00 |
| 31.07.2025 | 28,06 | 28,68 | 27,60 | 28,68 | 1,13% | 1.121,00 |
| 30.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,46% | 34,00 |
| 29.07.2025 | 28,98 | 28,98 | 28,78 | 28,78 | -0,69% | 225,00 |
| 28.07.2025 | 29,00 | 29,18 | 28,86 | 28,98 | 0,63% | 289,00 |
| 25.07.2025 | 28,16 | 28,80 | 28,16 | 28,80 | 1,84% | 17,00 |
| 24.07.2025 | 28,40 | 28,40 | 28,28 | 28,28 | -1,60% | 219,00 |
| 23.07.2025 | 29,18 | 29,18 | 28,74 | 28,74 | 0,84% | 623,00 |
| 22.07.2025 | 29,04 | 29,04 | 28,50 | 28,50 | -2,60% | 175,00 |
| 21.07.2025 | 29,70 | 29,70 | 29,26 | 29,26 | -0,95% | 1.108,00 |
| 18.07.2025 | 29,70 | 29,70 | 29,54 | 29,54 | -1,01% | 608,00 |
| 17.07.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,27% | 116,00 |
| 16.07.2025 | 29,84 | 29,84 | 29,76 | 29,76 | 1,43% | 363,00 |
| 14.07.2025 | 30,06 | 30,06 | 29,30 | 29,34 | -1,34% | 786,00 |
| 11.07.2025 | 29,68 | 29,74 | 29,68 | 29,74 | -0,73% | 58,00 |
| 10.07.2025 | 29,74 | 30,08 | 29,74 | 29,96 | 0,47% | 1.000,00 |
| 09.07.2025 | 29,72 | 30,00 | 29,22 | 29,82 | 0,40% | 325,00 |
| 08.07.2025 | 29,28 | 29,70 | 29,22 | 29,70 | 1,43% | 81,00 |
| 07.07.2025 | 29,56 | 29,56 | 29,10 | 29,28 | 0,48% | 437,00 |
| 04.07.2025 | 29,10 | 29,14 | 29,10 | 29,14 | 0,55% | 2,00 |
| 03.07.2025 | 29,08 | 29,24 | 28,98 | 28,98 | -0,34% | 156,00 |
| 02.07.2025 | 28,70 | 29,14 | 28,50 | 29,08 | 1,39% | 423,00 |
| 01.07.2025 | 28,36 | 28,68 | 28,32 | 28,68 | 0,21% | 475,00 |
| 30.06.2025 | 28,76 | 28,88 | 28,62 | 28,62 | -0,35% | 521,00 |
| 27.06.2025 | 28,76 | 28,76 | 28,72 | 28,72 | 3,76% | 61,00 |
| 26.06.2025 | 27,72 | 27,72 | 27,68 | 27,68 | 0,00% | 205,00 |
| 25.06.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,07% | 100,00 |
| 24.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 2,29% | 1,00 |
| 23.06.2025 | 27,06 | 27,20 | 27,06 | 27,08 | -0,22% | 95,00 |
| 19.06.2025 | 27,12 | 27,14 | 27,12 | 27,14 | -1,95% | 1.500,00 |
| 17.06.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,86% | 100,00 |
| 16.06.2025 | 27,94 | 27,94 | 27,92 | 27,92 | 1,01% | 43,00 |
| 13.06.2025 | 27,48 | 27,64 | 27,48 | 27,64 | -1,71% | 222,00 |
| 12.06.2025 | 28,18 | 28,18 | 28,12 | 28,12 | -1,33% | 31,00 |
| 11.06.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,77% | 239,00 |
| 10.06.2025 | 28,32 | 28,72 | 28,32 | 28,72 | 1,56% | 115,00 |
| 06.06.2025 | 28,02 | 28,28 | 28,02 | 28,28 | 0,86% | 2,00 |
| 05.06.2025 | 28,48 | 28,48 | 27,98 | 28,04 | -1,20% | 174,00 |
| 04.06.2025 | 28,66 | 28,74 | 28,38 | 28,38 | 0,50% | 148,00 |
| 03.06.2025 | 28,32 | 28,32 | 28,20 | 28,24 | -1,26% | 783,00 |
| 02.06.2025 | 28,84 | 28,84 | 28,60 | 28,60 | -0,90% | 231,00 |
| 30.05.2025 | 29,12 | 29,16 | 28,86 | 28,86 | -0,48% | 68,00 |
| 29.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 66,00 |
| 28.05.2025 | 28,56 | 28,56 | 28,04 | 28,30 | -0,70% | 222,00 |
| 27.05.2025 | 28,50 | 28,78 | 28,50 | 28,50 | 0,78% | 264,00 |
| 26.05.2025 | 28,52 | 28,56 | 28,28 | 28,28 | 1,22% | 630,00 |
| 23.05.2025 | 28,52 | 28,52 | 27,94 | 27,94 | -3,99% | 968,00 |
| 22.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,55% | 14,00 |
| 21.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,14% | 2,00 |
| 20.05.2025 | 28,48 | 29,22 | 28,48 | 29,22 | 0,76% | 550,00 |
| 19.05.2025 | 29,08 | 29,20 | 29,00 | 29,00 | -2,36% | 1.249,00 |
| 16.05.2025 | 30,32 | 30,32 | 29,70 | 29,70 | -1,07% | 131,00 |