29,400€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 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 | 0,43% | 440,00 |
| 13.12.2024 | 30,51 | 30,51 | 29,99 | 30,03 | -1,41% | - |
| 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 | -0,07% | 4,00 |
| 28.11.2024 | 27,78 | 28,29 | 27,78 | 28,10 | 0,43% | - |
| 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 | 2,04% | 8,00 |
| 21.11.2024 | 27,71 | 27,86 | 27,05 | 27,46 | -0,79% | - |
| 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 | -0,97% | 1,00 |
| 14.11.2024 | 29,74 | 30,16 | 29,33 | 29,77 | -0,57% | - |
| 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 | 0,66% | 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 |