28,270€
0,82%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,02 | 28,28 | 28,02 | 28,28 | 0,86% | 2,00 |
| 05.06.2025 | 28,48 | 28,48 | 27,98 | 28,04 | -1,20% | 174,00 |
| 04.06.2025 | 28,66 | 28,74 | 28,38 | 28,38 | 0,50% | 148,00 |
| 03.06.2025 | 28,32 | 28,32 | 28,20 | 28,24 | -1,26% | 783,00 |
| 02.06.2025 | 28,84 | 28,84 | 28,60 | 28,60 | -0,90% | 231,00 |
| 30.05.2025 | 29,12 | 29,16 | 28,86 | 28,86 | -0,48% | 68,00 |
| 29.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 66,00 |
| 28.05.2025 | 28,56 | 28,56 | 28,04 | 28,30 | -0,70% | 222,00 |
| 27.05.2025 | 28,50 | 28,78 | 28,50 | 28,50 | 0,78% | 264,00 |
| 26.05.2025 | 28,52 | 28,56 | 28,28 | 28,28 | 1,22% | 630,00 |
| 23.05.2025 | 28,52 | 28,52 | 27,94 | 27,94 | -3,99% | 968,00 |
| 22.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,55% | 14,00 |
| 21.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,14% | 2,00 |
| 20.05.2025 | 28,48 | 29,22 | 28,48 | 29,22 | 0,76% | 550,00 |
| 19.05.2025 | 29,08 | 29,20 | 29,00 | 29,00 | -2,36% | 1.249,00 |
| 16.05.2025 | 30,32 | 30,32 | 29,70 | 29,70 | -1,07% | 131,00 |
| 15.05.2025 | 29,90 | 30,02 | 29,54 | 30,02 | -1,96% | 1.313,00 |
| 14.05.2025 | 30,62 | 30,84 | 30,10 | 30,62 | -0,39% | 1.081,00 |
| 13.05.2025 | 29,00 | 30,98 | 28,74 | 30,74 | 6,00% | 243,00 |
| 12.05.2025 | 28,18 | 29,06 | 28,18 | 29,00 | 4,09% | 260,00 |
| 09.05.2025 | 27,76 | 27,86 | 27,66 | 27,86 | 0,72% | 257,00 |
| 08.05.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,10% | 275,00 |
| 07.05.2025 | 27,60 | 27,60 | 27,34 | 27,36 | -0,58% | 316,00 |
| 06.05.2025 | 28,28 | 28,28 | 27,52 | 27,52 | -1,99% | 182,00 |
| 05.05.2025 | 27,92 | 28,08 | 27,80 | 28,08 | 0,50% | 390,00 |
| 02.05.2025 | 27,68 | 28,04 | 27,68 | 27,94 | 3,56% | 484,00 |
| 30.04.2025 | 26,88 | 27,18 | 26,88 | 26,98 | -0,22% | 887,00 |
| 29.04.2025 | 27,40 | 27,40 | 27,04 | 27,04 | 3,76% | 131,00 |
| 25.04.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -1,44% | 100,00 |
| 24.04.2025 | 25,70 | 26,44 | 25,62 | 26,44 | -0,23% | 50,00 |
| 23.04.2025 | 26,40 | 26,50 | 26,40 | 26,50 | 0,30% | 484,00 |
| 22.04.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,45% | 2,00 |
| 16.04.2025 | 26,38 | 26,54 | 26,38 | 26,54 | -1,12% | 2,00 |
| 15.04.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 1,13% | 50,00 |
| 14.04.2025 | 26,72 | 26,72 | 26,54 | 26,54 | 1,14% | 6,00 |
| 10.04.2025 | 27,48 | 27,48 | 26,24 | 26,24 | -3,39% | 73,00 |
| 09.04.2025 | 25,54 | 27,16 | 24,86 | 27,16 | 9,16% | 101,00 |
| 08.04.2025 | 24,80 | 26,08 | 24,80 | 24,88 | -1,58% | 452,00 |
| 07.04.2025 | 25,48 | 25,48 | 23,70 | 25,28 | -6,02% | 812,00 |
| 04.04.2025 | 26,84 | 26,90 | 26,84 | 26,90 | -5,08% | 14,00 |
| 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 |