27,950€
-0,89%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,43 | 28,43 | 27,83 | 27,95 | -0,89% | - |
| 04.11.2024 | 28,94 | 28,94 | 28,20 | 28,20 | -2,35% | 39,00 |
| 01.11.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,66% | 1,00 |
| 31.10.2024 | 28,54 | 28,97 | 28,40 | 28,69 | -0,80% | - |
| 30.10.2024 | 28,74 | 28,92 | 28,74 | 28,92 | 0,21% | 22,00 |
| 29.10.2024 | 28,78 | 28,86 | 28,78 | 28,86 | -0,79% | 268,00 |
| 28.10.2024 | 29,52 | 29,52 | 28,87 | 29,09 | -0,38% | - |
| 25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,05% | 14,00 |
| 24.10.2024 | 28,16 | 29,83 | 28,16 | 29,51 | 8,65% | - |
| 23.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 3,47% | 35,00 |
| 22.10.2024 | 26,64 | 26,64 | 26,18 | 26,25 | -1,17% | - |
| 21.10.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -1,19% | 3,00 |
| 18.10.2024 | 26,64 | 27,06 | 26,64 | 26,88 | -0,15% | - |
| 17.10.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,15% | 2,00 |
| 16.10.2024 | 27,00 | 27,00 | 26,88 | 26,88 | 0,56% | 136,00 |
| 15.10.2024 | 26,79 | 27,07 | 26,60 | 26,73 | -1,00% | - |
| 14.10.2024 | 27,08 | 27,08 | 27,00 | 27,00 | -0,81% | 800,00 |
| 11.10.2024 | 27,18 | 27,22 | 27,18 | 27,22 | 1,15% | 11,00 |
| 10.10.2024 | 26,78 | 27,17 | 26,69 | 26,91 | -0,15% | - |
| 09.10.2024 | 26,79 | 27,07 | 26,79 | 26,95 | 1,47% | - |
| 08.10.2024 | 26,54 | 26,56 | 26,54 | 26,56 | -2,42% | 201,00 |
| 07.10.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,15% | 4,00 |
| 04.10.2024 | 26,63 | 27,47 | 26,63 | 27,26 | 2,37% | - |
| 03.10.2024 | 27,10 | 27,22 | 26,52 | 26,63 | -1,99% | - |
| 02.10.2024 | 27,30 | 27,49 | 26,85 | 27,17 | 0,37% | - |
| 01.10.2024 | 27,59 | 27,69 | 26,96 | 27,07 | -1,56% | - |
| 30.09.2024 | 27,60 | 27,60 | 27,50 | 27,50 | 1,25% | 316,00 |
| 27.09.2024 | 27,36 | 27,36 | 27,16 | 27,16 | -0,73% | 464,00 |
| 26.09.2024 | 27,25 | 27,57 | 27,14 | 27,36 | 1,03% | - |
| 25.09.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,52% | 5,00 |
| 24.09.2024 | 26,90 | 26,94 | 26,90 | 26,94 | 1,43% | 201,00 |
| 23.09.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -3,21% | 2,00 |
| 20.09.2024 | 27,28 | 27,44 | 27,28 | 27,44 | -1,82% | 199,00 |
| 19.09.2024 | 28,03 | 28,11 | 27,25 | 27,95 | 0,68% | - |
| 18.09.2024 | 27,46 | 28,22 | 27,45 | 27,76 | 1,13% | - |
| 17.09.2024 | 27,09 | 27,68 | 27,03 | 27,45 | 1,59% | - |
| 16.09.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,81% | 1,00 |
| 13.09.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 1,79% | 2,00 |
| 12.09.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 2,69% | 200,00 |
| 11.09.2024 | 25,76 | 26,06 | 25,76 | 26,06 | -1,81% | 220,00 |
| 10.09.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -0,30% | 1,00 |
| 09.09.2024 | 26,78 | 26,78 | 26,62 | 26,62 | 1,37% | 54,00 |
| 06.09.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -2,38% | 70,00 |
| 05.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -3,38% | 250,00 |
| 04.09.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,51% | 20,00 |
| 03.09.2024 | 28,04 | 28,19 | 27,59 | 27,70 | -2,26% | - |
| 02.09.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -0,98% | 50,00 |
| 30.08.2024 | 28,43 | 28,89 | 28,42 | 28,62 | 0,99% | - |
| 29.08.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,53% | 110,00 |
| 28.08.2024 | 28,48 | 28,78 | 28,48 | 28,78 | 0,49% | 270,00 |
| 27.08.2024 | 28,04 | 28,64 | 28,04 | 28,64 | 1,06% | 210,00 |
| 26.08.2024 | 28,11 | 28,38 | 27,92 | 28,34 | -0,60% | - |
| 23.08.2024 | 27,83 | 28,52 | 27,83 | 28,51 | 0,64% | - |
| 22.08.2024 | 28,17 | 28,35 | 27,99 | 28,33 | 0,60% | - |
| 21.08.2024 | 27,58 | 28,35 | 27,57 | 28,16 | 3,53% | - |
| 20.08.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,65% | 276,00 |
| 19.08.2024 | 27,16 | 28,08 | 27,05 | 27,94 | 3,37% | - |
| 16.08.2024 | 27,60 | 27,60 | 26,75 | 27,03 | -1,42% | - |
| 15.08.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -0,07% | 1,00 |
| 14.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,96% | 80,00 |
| 13.08.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -2,79% | 60,00 |
| 12.08.2024 | 27,16 | 27,96 | 27,16 | 27,96 | 2,49% | 400,00 |
| 09.08.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,29% | 4,00 |
| 08.08.2024 | 27,22 | 27,36 | 26,94 | 27,36 | 0,22% | 359,00 |
| 07.08.2024 | 27,20 | 27,30 | 27,20 | 27,30 | 2,48% | 110,00 |
| 06.08.2024 | 26,68 | 26,68 | 26,64 | 26,64 | 5,71% | 43,00 |
| 05.08.2024 | 25,84 | 25,84 | 25,20 | 25,20 | -4,98% | 220,00 |
| 02.08.2024 | 26,54 | 26,54 | 26,06 | 26,52 | -3,42% | 193,00 |
| 01.08.2024 | 29,24 | 29,24 | 27,46 | 27,46 | -6,92% | 436,00 |
| 31.07.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,57% | 150,00 |
| 30.07.2024 | 29,70 | 30,54 | 29,60 | 29,67 | -2,05% | - |
| 29.07.2024 | 30,89 | 31,14 | 30,17 | 30,29 | -1,27% | - |
| 26.07.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,42% | 210,00 |
| 25.07.2024 | 31,44 | 31,44 | 30,41 | 30,81 | -3,17% | - |
| 24.07.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -1,67% | 110,00 |
| 23.07.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,59% | 2,00 |
| 22.07.2024 | 31,95 | 32,21 | 31,73 | 32,17 | 1,45% | - |
| 19.07.2024 | 32,24 | 32,24 | 31,62 | 31,71 | -0,97% | - |
| 18.07.2024 | 32,20 | 32,58 | 31,86 | 32,02 | -0,19% | - |
| 17.07.2024 | 32,84 | 33,05 | 31,85 | 32,08 | -1,78% | - |
| 16.07.2024 | 32,44 | 32,66 | 32,44 | 32,66 | 0,31% | 26,00 |
| 15.07.2024 | 32,62 | 32,62 | 32,56 | 32,56 | -0,79% | 201,00 |
| 12.07.2024 | 32,59 | 32,87 | 32,14 | 32,82 | 0,86% | - |
| 11.07.2024 | 32,21 | 32,59 | 31,96 | 32,54 | 1,50% | - |
| 10.07.2024 | 32,16 | 32,18 | 32,06 | 32,06 | 0,44% | 450,00 |
| 09.07.2024 | 32,06 | 32,06 | 31,92 | 31,92 | -0,31% | 37,00 |
| 08.07.2024 | 31,82 | 32,02 | 31,82 | 32,02 | 2,23% | 504,00 |
| 05.07.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,58% | 200,00 |
| 04.07.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,70% | 20,00 |
| 03.07.2024 | 30,21 | 32,20 | 30,21 | 31,68 | 5,53% | - |
| 02.07.2024 | 29,62 | 30,06 | 29,44 | 30,02 | 0,60% | - |
| 01.07.2024 | 29,64 | 29,84 | 29,64 | 29,84 | 2,61% | 220,00 |
| 28.06.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -2,35% | 65,00 |
| 27.06.2024 | 29,84 | 29,84 | 29,78 | 29,78 | -2,36% | 47,00 |
| 26.06.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,15% | 1.000,00 |
| 25.06.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -3,19% | 80,00 |
| 24.06.2024 | 32,19 | 32,88 | 32,15 | 32,87 | 2,27% | - |
| 21.06.2024 | 32,85 | 33,03 | 31,58 | 32,14 | -2,28% | - |
| 20.06.2024 | 31,48 | 33,01 | 31,48 | 32,89 | 3,49% | - |
| 19.06.2024 | 32,47 | 32,48 | 31,68 | 31,78 | 0,25% | - |