26,820€
-5,36%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,46 | 28,46 | 25,42 | 26,66 | -5,93% | - |
| 03.04.2025 | 29,56 | 29,56 | 28,34 | 28,34 | -6,47% | 66,00 |
| 02.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,46% | 75,00 |
| 01.04.2025 | 30,72 | 30,72 | 30,44 | 30,44 | -1,36% | 10,00 |
| 31.03.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -1,34% | 150,00 |
| 28.03.2025 | 30,72 | 31,28 | 30,72 | 31,28 | 1,16% | 10,00 |
| 27.03.2025 | 30,70 | 30,92 | 30,70 | 30,92 | -1,90% | 203,00 |
| 26.03.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,57% | 158,00 |
| 25.03.2025 | 31,22 | 31,76 | 31,22 | 31,70 | 0,83% | 350,00 |
| 24.03.2025 | 31,50 | 31,60 | 31,28 | 31,44 | -0,19% | 478,00 |
| 21.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,13% | 1,00 |
| 20.03.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,51% | 1,00 |
| 19.03.2025 | 31,48 | 31,48 | 31,38 | 31,38 | -1,63% | 150,00 |
| 18.03.2025 | 31,72 | 31,92 | 31,72 | 31,90 | 0,95% | 310,00 |
| 17.03.2025 | 31,04 | 31,60 | 31,04 | 31,60 | 0,38% | 51,00 |
| 14.03.2025 | 31,32 | 31,48 | 29,24 | 31,48 | -4,26% | 496,00 |
| 12.03.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 1,61% | 2,00 |
| 11.03.2025 | 32,56 | 32,56 | 32,36 | 32,36 | 0,00% | 38,00 |
| 10.03.2025 | 32,74 | 32,76 | 32,36 | 32,36 | -2,71% | 658,00 |
| 07.03.2025 | 33,24 | 33,26 | 33,24 | 33,26 | -0,78% | 72,00 |
| 06.03.2025 | 33,76 | 33,80 | 33,52 | 33,52 | 0,66% | 136,00 |
| 05.03.2025 | 33,58 | 33,58 | 33,30 | 33,30 | 0,00% | 510,00 |
| 04.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -2,92% | 1,00 |
| 03.03.2025 | 34,06 | 34,30 | 34,06 | 34,30 | -0,98% | 2,00 |
| 26.02.2025 | 34,12 | 34,76 | 34,12 | 34,64 | 2,00% | 504,00 |
| 25.02.2025 | 33,30 | 33,96 | 33,30 | 33,96 | 2,10% | 31,00 |
| 24.02.2025 | 34,26 | 34,26 | 33,26 | 33,26 | -2,86% | 44,00 |
| 18.02.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,41% | 15,00 |
| 17.02.2025 | 34,14 | 34,16 | 34,10 | 34,10 | 0,65% | 19,00 |
| 14.02.2025 | 33,54 | 34,10 | 33,54 | 33,88 | 0,89% | 423,00 |
| 13.02.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,54% | 10,00 |
| 12.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,07% | 105,00 |
| 11.02.2025 | 33,34 | 33,76 | 33,34 | 33,76 | 2,37% | 18,00 |
| 10.02.2025 | 33,36 | 33,98 | 32,98 | 32,98 | -2,37% | 1.895,00 |
| 07.02.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,56% | 6,00 |
| 05.02.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -1,66% | 15,00 |
| 04.02.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,18% | 7,00 |
| 03.02.2025 | 33,10 | 33,88 | 33,10 | 33,88 | -1,17% | 943,00 |
| 31.01.2025 | 33,58 | 34,28 | 33,58 | 34,28 | 2,08% | 239,00 |
| 30.01.2025 | 34,26 | 34,32 | 33,58 | 33,58 | -1,70% | 102,00 |
| 29.01.2025 | 33,10 | 34,42 | 33,10 | 34,16 | 4,46% | 999,00 |
| 28.01.2025 | 31,88 | 32,70 | 31,88 | 32,70 | 1,49% | 192,00 |
| 27.01.2025 | 32,14 | 32,22 | 31,86 | 32,22 | -0,98% | 415,00 |
| 24.01.2025 | 32,52 | 32,54 | 32,26 | 32,54 | 0,37% | 1.409,00 |
| 23.01.2025 | 32,10 | 32,42 | 32,10 | 32,42 | 1,25% | 192,00 |
| 22.01.2025 | 32,10 | 32,10 | 31,80 | 32,02 | 0,63% | 422,00 |
| 21.01.2025 | 31,90 | 31,90 | 31,82 | 31,82 | -0,87% | 140,00 |
| 20.01.2025 | 31,96 | 32,18 | 31,96 | 32,10 | 1,52% | 215,00 |
| 17.01.2025 | 31,06 | 31,96 | 30,80 | 31,62 | 1,74% | 2.442,00 |
| 16.01.2025 | 30,50 | 31,16 | 30,50 | 31,08 | 5,57% | 492,00 |
| 15.01.2025 | 28,96 | 29,44 | 28,82 | 29,44 | 1,59% | 273,00 |
| 14.01.2025 | 28,96 | 28,98 | 28,78 | 28,98 | 2,99% | 352,00 |
| 13.01.2025 | 28,56 | 28,56 | 28,14 | 28,14 | -2,63% | 201,00 |
| 10.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,89% | 100,00 |
| 09.01.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 0,54% | 67,00 |
| 07.01.2025 | 29,70 | 29,84 | 29,60 | 29,60 | 0,82% | 15,00 |
| 06.01.2025 | 29,64 | 30,12 | 29,36 | 29,36 | -3,67% | 122,00 |
| 02.01.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,07% | 4,00 |
| 30.12.2024 | 30,48 | 30,48 | 30,26 | 30,46 | -0,20% | 23,00 |
| 27.12.2024 | 29,76 | 30,52 | 29,76 | 30,52 | 3,53% | 13,00 |
| 23.12.2024 | 29,92 | 29,92 | 29,48 | 29,48 | 1,45% | 4,00 |
| 20.12.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -2,02% | 35,00 |
| 19.12.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,47% | 336,00 |
| 18.12.2024 | 29,92 | 30,00 | 29,80 | 29,80 | -0,93% | 254,00 |
| 17.12.2024 | 29,88 | 30,08 | 29,58 | 30,08 | -0,27% | 16,00 |
| 16.12.2024 | 29,90 | 30,16 | 29,44 | 30,16 | -0,98% | 440,00 |
| 12.12.2024 | 30,72 | 30,72 | 30,46 | 30,46 | -0,26% | 4,00 |
| 11.12.2024 | 30,26 | 30,54 | 30,26 | 30,54 | 0,86% | 1.150,00 |
| 10.12.2024 | 30,18 | 30,28 | 30,18 | 30,28 | 1,20% | 15,00 |
| 09.12.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,08% | 2,00 |
| 06.12.2024 | 29,48 | 29,60 | 29,48 | 29,60 | 1,30% | 210,00 |
| 05.12.2024 | 29,16 | 29,22 | 29,16 | 29,22 | -0,07% | 98,00 |
| 04.12.2024 | 28,96 | 29,24 | 28,72 | 29,24 | 2,02% | 49,00 |
| 03.12.2024 | 28,52 | 28,80 | 28,52 | 28,66 | 1,42% | 77,00 |
| 02.12.2024 | 28,24 | 28,26 | 28,16 | 28,26 | 0,64% | 78,00 |
| 29.11.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,36% | 4,00 |
| 27.11.2024 | 27,80 | 27,98 | 27,70 | 27,98 | -0,29% | 107,00 |
| 26.11.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -0,28% | 1,00 |
| 25.11.2024 | 28,22 | 28,22 | 28,14 | 28,14 | 0,43% | 77,00 |
| 22.11.2024 | 27,62 | 28,02 | 27,48 | 28,02 | 1,23% | 8,00 |
| 20.11.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -2,47% | 100,00 |
| 19.11.2024 | 28,02 | 28,38 | 28,02 | 28,38 | -0,70% | 293,00 |
| 18.11.2024 | 29,14 | 29,14 | 28,58 | 28,58 | -3,05% | 21,00 |
| 15.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,54% | 1,00 |
| 13.11.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,27% | 2,00 |
| 12.11.2024 | 28,34 | 29,86 | 28,34 | 29,86 | 3,25% | 1.812,00 |
| 11.11.2024 | 28,12 | 28,92 | 28,12 | 28,92 | 4,25% | 37,00 |
| 08.11.2024 | 27,44 | 27,74 | 27,14 | 27,74 | 0,65% | 35,00 |
| 07.11.2024 | 27,44 | 27,56 | 27,44 | 27,56 | 3,69% | 110,00 |
| 06.11.2024 | 27,70 | 27,92 | 26,58 | 26,58 | -5,54% | 383,00 |
| 05.11.2024 | 28,08 | 28,14 | 27,84 | 28,14 | -0,21% | 28,00 |
| 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 | -0,14% | 1,00 |
| 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 | -1,16% | 268,00 |
| 25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 7,51% | 14,00 |
| 23.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 2,26% | 35,00 |
| 21.10.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -1,34% | 3,00 |
| 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 | 1,05% | 136,00 |