39,860€
0,50%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 37,68 | 38,14 | 37,62 | 37,90 | 1,28% | 133,00 |
| 18.06.2026 | 37,68 | 37,68 | 37,42 | 37,42 | -1,16% | 22,00 |
| 17.06.2026 | 38,24 | 38,24 | 37,86 | 37,86 | -0,94% | 2.547,00 |
| 16.06.2026 | 38,52 | 38,52 | 38,22 | 38,22 | -0,83% | 99,00 |
| 15.06.2026 | 38,50 | 38,60 | 38,48 | 38,54 | 3,32% | 627,00 |
| 12.06.2026 | 37,10 | 37,52 | 37,06 | 37,30 | 1,19% | 277,00 |
| 11.06.2026 | 36,00 | 36,94 | 36,00 | 36,86 | 2,45% | 439,00 |
| 10.06.2026 | 35,88 | 36,00 | 35,66 | 35,98 | -0,22% | 91,00 |
| 09.06.2026 | 35,68 | 36,06 | 35,68 | 36,06 | 1,69% | 253,00 |
| 08.06.2026 | 35,12 | 35,46 | 34,94 | 35,46 | -0,23% | 222,00 |
| 05.06.2026 | 35,46 | 35,66 | 35,46 | 35,54 | 1,25% | 158,00 |
| 04.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,11% | 309,00 |
| 03.06.2026 | 34,76 | 35,14 | 34,76 | 35,14 | 0,92% | 177,00 |
| 02.06.2026 | 35,00 | 35,00 | 34,78 | 34,82 | -2,03% | 127,00 |
| 01.06.2026 | 35,70 | 35,74 | 35,48 | 35,54 | -0,22% | 76,00 |
| 29.05.2026 | 35,24 | 35,70 | 35,24 | 35,62 | 1,37% | 46,00 |
| 28.05.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,11% | 4,00 |
| 27.05.2026 | 35,54 | 35,54 | 35,16 | 35,18 | -0,45% | 224,00 |
| 26.05.2026 | 35,34 | 35,34 | 35,34 | 35,34 | -0,79% | 102,00 |
| 25.05.2026 | 35,50 | 35,62 | 35,50 | 35,62 | 1,77% | 97,00 |
| 22.05.2026 | 34,78 | 35,00 | 34,56 | 35,00 | 1,10% | 289,00 |
| 21.05.2026 | 34,96 | 34,96 | 34,28 | 34,62 | -1,03% | 365,00 |
| 20.05.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -0,17% | 15,00 |
| 19.05.2026 | 35,08 | 35,08 | 35,04 | 35,04 | 0,63% | 23,00 |
| 18.05.2026 | 35,70 | 35,70 | 34,54 | 34,82 | -3,06% | 1.865,00 |
| 15.05.2026 | 35,92 | 35,92 | 35,90 | 35,92 | -1,59% | 4,00 |
| 14.05.2026 | 37,10 | 37,10 | 36,50 | 36,50 | -1,03% | 337,00 |
| 13.05.2026 | 36,12 | 36,94 | 36,12 | 36,88 | 1,15% | 2.939,00 |
| 12.05.2026 | 33,84 | 36,46 | 33,80 | 36,46 | 9,49% | 1.374,00 |
| 11.05.2026 | 35,48 | 35,48 | 32,80 | 33,30 | -6,30% | 625,00 |