45,080€
-0,27%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,74 | 45,12 | 44,74 | 44,92 | -0,62% | 135,00 |
| 05.11.2026 | 44,96 | 45,54 | 44,72 | 45,20 | 0,40% | 232,00 |
| 04.11.2026 | 44,28 | 45,10 | 44,28 | 45,02 | 2,60% | 396,00 |
| 03.11.2026 | 43,66 | 44,46 | 43,66 | 43,88 | -1,22% | 67,00 |
| 02.11.2026 | 43,54 | 44,48 | 43,48 | 44,42 | 2,40% | 318,00 |
| 30.10.2026 | 43,58 | 43,72 | 43,32 | 43,38 | -0,09% | 190,00 |
| 29.10.2026 | 42,74 | 43,42 | 42,74 | 43,42 | 1,21% | 133,00 |
| 28.10.2026 | 42,86 | 43,00 | 42,80 | 42,90 | 1,23% | 281,00 |
| 27.10.2026 | 41,94 | 42,38 | 41,94 | 42,38 | 0,81% | 152,00 |
| 26.10.2026 | 40,98 | 42,06 | 40,98 | 42,04 | 3,19% | 738,00 |
| 23.10.2026 | 42,92 | 42,96 | 40,24 | 40,74 | -5,08% | 1.789,00 |
| 22.10.2026 | 43,14 | 43,14 | 42,90 | 42,92 | -2,41% | 236,00 |
| 21.10.2026 | 44,14 | 44,14 | 43,80 | 43,98 | -0,41% | 331,00 |
| 20.10.2026 | 43,40 | 44,16 | 43,16 | 44,16 | 0,78% | 635,00 |
| 19.10.2026 | 43,46 | 43,92 | 43,46 | 43,82 | 1,15% | 307,00 |
| 16.10.2026 | 42,12 | 44,10 | 42,00 | 43,32 | 4,84% | 1.007,00 |
| 15.10.2026 | 40,74 | 41,32 | 40,74 | 41,32 | 0,93% | 16,00 |
| 14.10.2026 | 41,28 | 41,76 | 40,94 | 40,94 | -0,92% | 37,00 |
| 13.10.2026 | 40,48 | 41,34 | 40,48 | 41,32 | 1,27% | 121,00 |
| 12.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,29% | 2,00 |
| 09.10.2026 | 40,84 | 40,92 | 40,82 | 40,92 | 3,91% | 308,00 |
| 08.10.2026 | 39,98 | 39,98 | 39,38 | 39,38 | -0,96% | 20,00 |
| 07.10.2026 | 39,70 | 39,76 | 39,64 | 39,76 | -0,20% | 42,00 |
| 06.10.2026 | 39,86 | 39,86 | 39,84 | 39,84 | 1,89% | 17,00 |
| 05.10.2026 | 39,18 | 39,22 | 39,10 | 39,10 | 0,62% | 152,00 |
| 02.10.2026 | 39,06 | 39,12 | 38,86 | 38,86 | -0,15% | 166,00 |
| 01.10.2026 | 39,98 | 39,98 | 38,92 | 38,92 | -4,09% | 37,00 |
| 30.09.2026 | 40,34 | 40,78 | 40,26 | 40,58 | 0,74% | 468,00 |
| 29.09.2026 | 40,52 | 40,52 | 40,28 | 40,28 | -0,89% | 122,00 |
| 28.09.2026 | 39,58 | 40,64 | 39,58 | 40,64 | 2,42% | 290,00 |
| 25.09.2026 | 39,82 | 39,94 | 39,68 | 39,68 | 0,05% | 177,00 |
| 24.09.2026 | 39,58 | 39,66 | 39,58 | 39,66 | 0,56% | 606,00 |
| 23.09.2026 | 39,98 | 40,00 | 39,42 | 39,44 | -0,40% | 364,00 |
| 22.09.2026 | 39,18 | 39,60 | 39,10 | 39,60 | 0,92% | 202,00 |
| 21.09.2026 | 39,16 | 39,24 | 38,76 | 39,24 | -0,25% | 305,00 |
| 18.09.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -1,30% | 18,00 |
| 17.09.2026 | 39,51 | 39,86 | 39,21 | 39,86 | 2,00% | - |
| 16.09.2026 | 38,56 | 39,08 | 38,56 | 39,08 | 2,04% | 474,00 |
| 15.09.2026 | 38,16 | 38,30 | 38,16 | 38,30 | -2,15% | 72,00 |
| 14.09.2026 | 39,18 | 39,18 | 39,14 | 39,14 | -0,51% | 4,00 |
| 11.09.2026 | 39,84 | 39,84 | 39,32 | 39,34 | -0,05% | 112,00 |
| 10.09.2026 | 39,66 | 39,77 | 39,02 | 39,36 | -0,15% | - |
| 09.09.2026 | 39,72 | 39,72 | 39,42 | 39,42 | -1,74% | 102,00 |
| 08.09.2026 | 40,24 | 40,54 | 40,04 | 40,12 | -0,40% | 8,00 |
| 07.09.2026 | 40,38 | 40,38 | 40,20 | 40,28 | -0,59% | 112,00 |
| 04.09.2026 | 39,88 | 40,61 | 39,88 | 40,52 | 1,10% | - |
| 03.09.2026 | 40,06 | 40,58 | 40,06 | 40,08 | 0,20% | 266,00 |
| 02.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | 2,00 |
| 01.09.2026 | 42,32 | 42,32 | 41,70 | 41,80 | -1,04% | 129,00 |
| 31.08.2026 | 41,52 | 42,50 | 41,46 | 42,24 | 1,49% | 452,00 |
| 28.08.2026 | 41,08 | 41,62 | 41,08 | 41,62 | 1,76% | 547,00 |
| 27.08.2026 | 41,74 | 41,74 | 40,90 | 40,90 | -1,73% | 93,00 |
| 26.08.2026 | 40,76 | 41,62 | 40,76 | 41,62 | 1,76% | 125,00 |
| 25.08.2026 | 40,92 | 40,92 | 40,58 | 40,90 | 1,09% | 7,00 |
| 24.08.2026 | 40,44 | 40,46 | 40,44 | 40,46 | -0,10% | 3,00 |
| 21.08.2026 | 39,95 | 40,58 | 39,78 | 40,50 | 1,66% | - |
| 20.08.2026 | 39,62 | 39,84 | 39,62 | 39,84 | -0,20% | 27,00 |
| 19.08.2026 | 39,62 | 39,92 | 39,62 | 39,92 | 0,50% | 5,00 |
| 18.08.2026 | 39,70 | 39,92 | 39,58 | 39,72 | -0,35% | 120,00 |
| 17.08.2026 | 40,36 | 40,36 | 39,84 | 39,86 | -1,09% | 523,00 |
| 14.08.2026 | 40,46 | 40,46 | 40,30 | 40,30 | -0,35% | 301,00 |
| 13.08.2026 | 40,62 | 40,64 | 40,38 | 40,44 | 0,00% | 271,00 |
| 12.08.2026 | 41,02 | 41,02 | 40,38 | 40,44 | -2,98% | 194,00 |
| 11.08.2026 | 41,28 | 41,68 | 41,24 | 41,68 | 1,36% | 79,00 |
| 10.08.2026 | 41,12 | 41,12 | 41,12 | 41,12 | 0,78% | 15,00 |
| 07.08.2026 | 41,24 | 41,24 | 40,80 | 40,80 | -1,07% | 181,00 |
| 06.08.2026 | 41,78 | 41,78 | 40,92 | 41,24 | -1,25% | 25,00 |
| 05.08.2026 | 41,22 | 41,90 | 41,22 | 41,76 | 2,86% | 382,00 |
| 04.08.2026 | 40,20 | 40,60 | 40,16 | 40,60 | -0,25% | 326,00 |
| 03.08.2026 | 40,84 | 40,96 | 40,68 | 40,70 | 0,99% | 320,00 |
| 31.07.2026 | 40,52 | 40,76 | 40,30 | 40,30 | 0,00% | 171,00 |
| 30.07.2026 | 39,58 | 41,16 | 39,58 | 40,30 | 1,41% | 233,00 |
| 29.07.2026 | 39,06 | 39,74 | 39,06 | 39,74 | 2,26% | 26,00 |
| 28.07.2026 | 38,76 | 38,86 | 38,76 | 38,86 | -0,61% | 61,00 |
| 27.07.2026 | 38,96 | 39,28 | 38,92 | 39,10 | 1,30% | 124,00 |
| 24.07.2026 | 38,58 | 38,60 | 38,58 | 38,60 | 0,42% | 55,00 |
| 23.07.2026 | 38,54 | 38,54 | 38,24 | 38,44 | -0,67% | 160,00 |
| 22.07.2026 | 39,42 | 39,42 | 38,70 | 38,70 | -0,97% | 155,00 |
| 21.07.2026 | 38,90 | 39,10 | 38,90 | 39,08 | -0,91% | 15,00 |
| 20.07.2026 | 40,00 | 40,00 | 39,44 | 39,44 | -0,90% | 146,00 |
| 17.07.2026 | 40,38 | 40,44 | 39,80 | 39,80 | -2,40% | 35,00 |
| 16.07.2026 | 37,90 | 40,86 | 37,90 | 40,78 | 8,11% | 800,00 |
| 15.07.2026 | 37,52 | 37,72 | 37,52 | 37,72 | 1,95% | 147,00 |
| 14.07.2026 | 37,66 | 37,66 | 36,94 | 37,00 | -1,33% | 985,00 |
| 13.07.2026 | 37,14 | 37,68 | 37,14 | 37,50 | 0,43% | 627,00 |
| 10.07.2026 | 36,96 | 37,50 | 36,92 | 37,34 | -0,53% | 728,00 |
| 09.07.2026 | 37,72 | 37,72 | 37,54 | 37,54 | 1,08% | 22,00 |
| 08.07.2026 | 38,10 | 38,10 | 36,76 | 37,14 | -3,78% | 209,00 |
| 07.07.2026 | 38,28 | 38,92 | 38,22 | 38,60 | -1,43% | 162,00 |
| 06.07.2026 | 38,72 | 39,16 | 38,72 | 39,16 | 1,14% | 205,00 |
| 03.07.2026 | 39,90 | 39,90 | 38,72 | 38,72 | -2,02% | 25,00 |
| 02.07.2026 | 38,46 | 39,52 | 38,30 | 39,52 | 3,51% | 168,00 |
| 01.07.2026 | 37,28 | 38,18 | 37,26 | 38,18 | 2,63% | 361,00 |
| 30.06.2026 | 36,96 | 37,20 | 36,58 | 37,20 | -0,43% | 214,00 |
| 29.06.2026 | 36,90 | 37,36 | 36,66 | 37,36 | 2,58% | 57,00 |
| 26.06.2026 | 36,50 | 36,50 | 36,42 | 36,42 | -1,73% | 89,00 |
| 25.06.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,26% | 18,00 |
| 24.06.2026 | 35,88 | 36,96 | 35,88 | 36,60 | 1,16% | 164,00 |
| 23.06.2026 | 36,50 | 36,50 | 36,04 | 36,18 | -2,06% | 252,00 |
| 22.06.2026 | 37,48 | 37,48 | 36,90 | 36,94 | -2,53% | 3,00 |