35,960€
-1,86%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,78 | 37,02 | 36,08 | 36,08 | -1,53% | 380,00 |
| 05.03.2026 | 36,40 | 36,84 | 36,40 | 36,64 | 0,05% | 227,00 |
| 04.03.2026 | 36,84 | 36,84 | 36,48 | 36,62 | 0,60% | 694,00 |
| 03.03.2026 | 37,08 | 37,08 | 36,10 | 36,40 | -5,11% | 756,00 |
| 02.03.2026 | 38,20 | 38,74 | 38,10 | 38,36 | -0,78% | 1.321,00 |
| 27.02.2026 | 38,96 | 39,00 | 38,50 | 38,66 | -1,28% | 441,00 |
| 26.02.2026 | 38,76 | 39,16 | 38,76 | 39,16 | 2,19% | 128,00 |
| 25.02.2026 | 39,10 | 39,10 | 38,26 | 38,32 | 0,90% | 11,00 |
| 24.02.2026 | 38,34 | 38,34 | 37,98 | 37,98 | -1,66% | 12,00 |
| 23.02.2026 | 38,86 | 38,96 | 38,62 | 38,62 | -0,62% | 33,00 |
| 20.02.2026 | 38,80 | 38,86 | 38,80 | 38,86 | 0,26% | 51,00 |
| 19.02.2026 | 39,50 | 39,50 | 38,76 | 38,76 | -1,77% | 253,00 |
| 18.02.2026 | 38,70 | 39,48 | 38,70 | 39,46 | 1,96% | 116,00 |
| 17.02.2026 | 39,24 | 39,24 | 38,70 | 38,70 | -1,78% | 975,00 |
| 16.02.2026 | 38,78 | 39,40 | 38,78 | 39,40 | 2,44% | 92,00 |
| 13.02.2026 | 37,14 | 38,46 | 37,14 | 38,46 | 2,78% | 85,00 |
| 12.02.2026 | 38,76 | 38,76 | 37,42 | 37,42 | -3,71% | 229,00 |
| 11.02.2026 | 39,30 | 39,30 | 38,76 | 38,86 | 0,73% | 814,00 |
| 10.02.2026 | 38,56 | 38,58 | 38,56 | 38,58 | 0,47% | 51,00 |
| 09.02.2026 | 38,34 | 38,42 | 37,96 | 38,40 | 0,42% | 328,00 |
| 06.02.2026 | 37,18 | 38,24 | 37,12 | 38,24 | 1,76% | 777,00 |
| 05.02.2026 | 38,16 | 38,16 | 37,58 | 37,58 | -0,42% | 17,00 |
| 04.02.2026 | 37,60 | 37,74 | 37,60 | 37,74 | 2,06% | 31,00 |
| 03.02.2026 | 37,32 | 37,32 | 36,94 | 36,98 | -0,91% | 132,00 |
| 02.02.2026 | 36,76 | 37,32 | 36,76 | 37,32 | 0,54% | 164,00 |
| 30.01.2026 | 36,72 | 37,34 | 36,72 | 37,12 | 0,92% | 152,00 |
| 29.01.2026 | 37,14 | 37,24 | 35,84 | 36,78 | -0,49% | 534,00 |
| 28.01.2026 | 37,45 | 37,45 | 36,67 | 36,96 | -0,81% | - |
| 27.01.2026 | 37,80 | 37,80 | 37,26 | 37,26 | -1,32% | 229,00 |
| 26.01.2026 | 37,32 | 37,76 | 37,04 | 37,76 | 0,96% | 269,00 |
| 23.01.2026 | 37,58 | 37,58 | 36,92 | 37,40 | -0,64% | 1.172,00 |
| 22.01.2026 | 37,90 | 38,04 | 37,60 | 37,64 | -0,42% | 930,00 |
| 21.01.2026 | 36,78 | 37,80 | 36,78 | 37,80 | 3,50% | 1.582,00 |
| 20.01.2026 | 37,00 | 37,00 | 36,32 | 36,52 | -2,61% | 886,00 |
| 19.01.2026 | 37,96 | 38,06 | 37,32 | 37,50 | -3,10% | 862,00 |
| 16.01.2026 | 38,46 | 38,70 | 38,46 | 38,70 | 0,47% | 101,00 |
| 15.01.2026 | 38,32 | 38,74 | 38,22 | 38,52 | 1,53% | 360,00 |
| 14.01.2026 | 37,66 | 38,36 | 37,66 | 37,94 | 0,74% | 701,00 |
| 13.01.2026 | 37,62 | 37,66 | 37,26 | 37,66 | 0,00% | 329,00 |
| 12.01.2026 | 37,54 | 37,74 | 37,54 | 37,66 | -0,53% | 253,00 |
| 09.01.2026 | 37,40 | 37,86 | 37,40 | 37,86 | 2,16% | 232,00 |
| 08.01.2026 | 37,14 | 37,18 | 36,92 | 37,06 | -0,54% | 4.593,00 |
| 07.01.2026 | 36,64 | 37,40 | 36,52 | 37,26 | 2,08% | 2.309,00 |
| 06.01.2026 | 36,32 | 36,50 | 36,32 | 36,50 | 0,00% | 246,00 |
| 05.01.2026 | 36,64 | 36,96 | 36,22 | 36,50 | 0,27% | 1.061,00 |
| 02.01.2026 | 36,82 | 36,82 | 36,32 | 36,40 | -0,66% | 274,00 |
| 30.12.2025 | 36,68 | 36,76 | 36,64 | 36,64 | 0,16% | 51,00 |
| 29.12.2025 | 36,58 | 36,64 | 36,46 | 36,58 | -0,33% | 900,00 |
| 23.12.2025 | 36,64 | 36,78 | 36,64 | 36,70 | 0,05% | 195,00 |
| 22.12.2025 | 36,70 | 36,80 | 36,64 | 36,68 | -0,22% | 778,00 |
| 19.12.2025 | 36,94 | 37,22 | 36,76 | 36,76 | -0,59% | 211,00 |
| 18.12.2025 | 36,28 | 36,98 | 36,28 | 36,98 | 2,15% | 833,00 |
| 17.12.2025 | 37,32 | 37,32 | 36,20 | 36,20 | -2,06% | 420,00 |
| 16.12.2025 | 36,88 | 37,00 | 36,84 | 36,96 | 0,93% | 273,00 |
| 15.12.2025 | 37,20 | 37,46 | 36,62 | 36,62 | -1,29% | 191,00 |
| 12.12.2025 | 37,98 | 38,14 | 37,10 | 37,10 | -2,11% | 95,00 |
| 11.12.2025 | 37,46 | 37,90 | 37,46 | 37,90 | 1,66% | 94,00 |
| 10.12.2025 | 37,34 | 37,70 | 37,28 | 37,28 | -0,37% | 365,00 |
| 09.12.2025 | 36,56 | 37,42 | 36,56 | 37,42 | 2,86% | 129,00 |
| 08.12.2025 | 37,20 | 37,26 | 36,38 | 36,38 | -2,36% | 73,00 |
| 05.12.2025 | 36,92 | 37,26 | 36,92 | 37,26 | 1,64% | 51,00 |
| 04.12.2025 | 36,06 | 36,66 | 36,06 | 36,66 | 2,29% | 1.806,00 |
| 03.12.2025 | 35,94 | 35,94 | 35,60 | 35,84 | -0,72% | 188,00 |
| 02.12.2025 | 36,18 | 36,18 | 36,10 | 36,10 | -0,72% | 22,00 |
| 01.12.2025 | 36,46 | 36,52 | 36,00 | 36,36 | -0,71% | 73,00 |
| 28.11.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,54% | 226,00 |
| 27.11.2025 | 36,58 | 36,82 | 36,58 | 36,82 | 0,44% | 462,00 |
| 26.11.2025 | 36,58 | 36,98 | 36,38 | 36,66 | -0,70% | 1.413,00 |
| 25.11.2025 | 36,04 | 36,92 | 36,04 | 36,92 | 1,26% | 34,00 |
| 24.11.2025 | 35,24 | 36,60 | 35,24 | 36,46 | 4,35% | 704,00 |
| 21.11.2025 | 34,96 | 34,96 | 34,78 | 34,94 | -0,06% | 114,00 |
| 20.11.2025 | 34,30 | 35,00 | 34,30 | 34,96 | 2,16% | 1.385,00 |
| 19.11.2025 | 33,28 | 34,40 | 33,14 | 34,22 | 1,91% | 689,00 |
| 18.11.2025 | 33,63 | 33,63 | 33,23 | 33,58 | -1,47% | - |
| 17.11.2025 | 34,08 | 34,22 | 33,86 | 34,08 | 0,00% | 1.690,00 |
| 14.11.2025 | 33,84 | 34,24 | 33,34 | 34,08 | 1,01% | 152,00 |
| 13.11.2025 | 35,06 | 35,06 | 33,74 | 33,74 | -3,71% | 2.238,00 |
| 12.11.2025 | 30,94 | 35,08 | 30,94 | 35,04 | 15,34% | 5.694,00 |
| 11.11.2025 | 30,38 | 30,40 | 30,38 | 30,38 | -1,17% | 83,00 |
| 10.11.2025 | 30,32 | 30,74 | 30,32 | 30,74 | 2,47% | 9,00 |
| 07.11.2025 | 31,00 | 31,00 | 29,98 | 30,00 | -2,53% | 1.720,00 |
| 06.11.2025 | 30,90 | 30,94 | 30,68 | 30,78 | 0,13% | 811,00 |
| 05.11.2025 | 30,80 | 30,80 | 30,42 | 30,74 | -0,19% | 177,00 |
| 04.11.2025 | 30,80 | 30,96 | 30,80 | 30,80 | -1,97% | 559,00 |
| 03.11.2025 | 31,82 | 31,82 | 31,36 | 31,42 | -0,44% | 337,00 |
| 31.10.2025 | 31,72 | 31,72 | 31,54 | 31,56 | -0,57% | 511,00 |
| 30.10.2025 | 31,36 | 31,74 | 31,30 | 31,74 | 1,28% | 1.641,00 |
| 29.10.2025 | 31,28 | 31,36 | 31,28 | 31,34 | -0,13% | 1.855,00 |
| 28.10.2025 | 31,02 | 31,44 | 31,02 | 31,38 | 0,90% | 472,00 |
| 27.10.2025 | 31,00 | 31,14 | 31,00 | 31,10 | 0,32% | 505,00 |
| 24.10.2025 | 30,72 | 31,00 | 30,72 | 31,00 | 0,13% | 321,00 |
| 23.10.2025 | 31,00 | 31,04 | 30,82 | 30,96 | 1,11% | 454,00 |
| 22.10.2025 | 30,46 | 30,62 | 30,46 | 30,62 | -0,84% | 1.062,00 |
| 21.10.2025 | 30,36 | 30,96 | 30,36 | 30,88 | 0,72% | 481,00 |
| 20.10.2025 | 30,78 | 30,78 | 30,64 | 30,66 | 0,46% | 1.078,00 |
| 17.10.2025 | 28,98 | 30,60 | 28,98 | 30,52 | 4,66% | 419,00 |
| 16.10.2025 | 28,06 | 29,32 | 28,06 | 29,16 | 4,14% | 479,00 |
| 15.10.2025 | 28,28 | 28,42 | 28,00 | 28,00 | 0,00% | 408,00 |
| 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 |