36,520€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 35,32 | 35,90 | 35,32 | 35,54 | 0,34% | 18,00 |
| 07.05.2026 | 35,22 | 35,90 | 35,22 | 35,42 | 0,85% | 99,00 |
| 06.05.2026 | 33,76 | 35,12 | 33,76 | 35,12 | 4,96% | 322,00 |
| 05.05.2026 | 33,38 | 33,46 | 33,38 | 33,46 | 1,27% | 16,00 |
| 04.05.2026 | 33,04 | 33,42 | 33,04 | 33,04 | -0,90% | 17,00 |
| 30.04.2026 | 33,30 | 33,34 | 33,24 | 33,34 | -0,42% | 7,00 |
| 29.04.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -1,01% | 20,00 |
| 28.04.2026 | 34,18 | 34,18 | 33,82 | 33,82 | -1,23% | 112,00 |
| 27.04.2026 | 33,40 | 34,24 | 33,40 | 34,24 | 2,45% | 92,00 |
| 24.04.2026 | 33,26 | 33,60 | 33,26 | 33,42 | 0,91% | 32,00 |
| 23.04.2026 | 33,70 | 33,70 | 33,12 | 33,12 | -1,19% | 147,00 |
| 22.04.2026 | 33,58 | 33,58 | 33,52 | 33,52 | -0,59% | 34,00 |
| 21.04.2026 | 34,18 | 34,18 | 33,72 | 33,72 | -1,17% | 28,00 |
| 20.04.2026 | 34,28 | 34,46 | 34,12 | 34,12 | -1,44% | 260,00 |
| 17.04.2026 | 34,08 | 34,70 | 34,08 | 34,62 | 2,49% | 89,00 |
| 16.04.2026 | 33,68 | 33,84 | 33,68 | 33,78 | -0,24% | 38,00 |
| 15.04.2026 | 33,86 | 33,86 | 33,86 | 33,86 | -0,35% | 1,00 |
| 14.04.2026 | 34,40 | 34,40 | 33,98 | 33,98 | -0,93% | 944,00 |
| 13.04.2026 | 33,74 | 34,58 | 33,74 | 34,30 | 1,24% | 370,00 |
| 10.04.2026 | 33,30 | 34,20 | 33,12 | 33,88 | 2,23% | 1.080,00 |
| 09.04.2026 | 33,40 | 33,50 | 32,90 | 33,14 | -1,02% | 639,00 |
| 08.04.2026 | 33,22 | 33,48 | 33,02 | 33,48 | 5,28% | 778,00 |
| 07.04.2026 | 31,52 | 31,80 | 31,52 | 31,80 | 0,63% | 490,00 |
| 02.04.2026 | 30,90 | 31,62 | 30,90 | 31,60 | 1,54% | 67,00 |
| 01.04.2026 | 30,72 | 31,12 | 30,72 | 31,12 | 2,71% | 3.899,00 |
| 31.03.2026 | 28,86 | 30,30 | 28,86 | 30,30 | 6,02% | 454,00 |
| 30.03.2026 | 28,94 | 29,06 | 28,58 | 28,58 | -2,46% | 236,00 |
| 27.03.2026 | 29,50 | 29,50 | 29,24 | 29,30 | -0,14% | 207,00 |
| 26.03.2026 | 29,68 | 29,86 | 29,34 | 29,34 | -2,20% | 101,00 |
| 25.03.2026 | 29,78 | 30,16 | 29,70 | 30,00 | 1,69% | 198,00 |
| 24.03.2026 | 30,06 | 30,06 | 29,50 | 29,50 | -1,86% | 348,00 |
| 23.03.2026 | 28,82 | 30,40 | 28,62 | 30,06 | 1,97% | 316,00 |
| 20.03.2026 | 30,26 | 30,26 | 29,48 | 29,48 | -3,34% | 501,00 |
| 19.03.2026 | 30,90 | 30,92 | 30,24 | 30,50 | -1,29% | 265,00 |
| 18.03.2026 | 31,70 | 32,42 | 30,90 | 30,90 | -1,84% | 1.141,00 |
| 17.03.2026 | 32,16 | 32,16 | 30,90 | 31,48 | -2,48% | 3.684,00 |
| 16.03.2026 | 34,82 | 34,82 | 32,10 | 32,28 | -6,60% | 3.132,00 |
| 13.03.2026 | 34,34 | 35,14 | 33,50 | 34,56 | 1,77% | 2.707,00 |
| 12.03.2026 | 35,20 | 35,20 | 33,90 | 33,96 | -3,47% | 238,00 |
| 11.03.2026 | 35,40 | 35,40 | 35,18 | 35,18 | -1,79% | 443,00 |
| 10.03.2026 | 35,18 | 35,98 | 35,18 | 35,82 | 1,36% | 313,00 |
| 09.03.2026 | 35,16 | 35,54 | 34,32 | 35,34 | -2,05% | 1.900,00 |
| 06.03.2026 | 36,78 | 37,02 | 36,08 | 36,08 | -1,53% | 380,00 |
| 05.03.2026 | 36,40 | 36,84 | 36,40 | 36,64 | 0,05% | 227,00 |
| 04.03.2026 | 35,94 | 36,88 | 35,84 | 36,62 | 0,60% | 694,00 |
| 03.03.2026 | 37,08 | 37,08 | 36,10 | 36,40 | -5,11% | 756,00 |
| 02.03.2026 | 38,20 | 38,74 | 38,10 | 38,36 | -0,78% | 1.321,00 |
| 27.02.2026 | 38,96 | 39,00 | 38,50 | 38,66 | -1,28% | 441,00 |
| 26.02.2026 | 38,76 | 39,16 | 38,76 | 39,16 | 2,19% | 128,00 |
| 25.02.2026 | 39,10 | 39,10 | 38,26 | 38,32 | 0,90% | 11,00 |
| 24.02.2026 | 38,34 | 38,34 | 37,98 | 37,98 | -1,66% | 12,00 |
| 23.02.2026 | 38,86 | 38,96 | 38,62 | 38,62 | -0,62% | 33,00 |
| 20.02.2026 | 38,80 | 38,86 | 38,80 | 38,86 | 0,26% | 51,00 |
| 19.02.2026 | 39,50 | 39,50 | 38,76 | 38,76 | -1,77% | 253,00 |
| 18.02.2026 | 38,70 | 39,48 | 38,70 | 39,46 | 1,96% | 116,00 |
| 17.02.2026 | 39,24 | 39,24 | 38,70 | 38,70 | -1,78% | 975,00 |
| 16.02.2026 | 38,78 | 39,40 | 38,78 | 39,40 | 2,44% | 92,00 |
| 13.02.2026 | 37,14 | 38,46 | 37,14 | 38,46 | 2,78% | 85,00 |
| 12.02.2026 | 38,76 | 38,76 | 37,42 | 37,42 | -3,71% | 229,00 |
| 11.02.2026 | 39,30 | 39,30 | 38,76 | 38,86 | 0,73% | 814,00 |
| 10.02.2026 | 38,56 | 38,58 | 38,56 | 38,58 | 0,47% | 51,00 |
| 09.02.2026 | 38,34 | 38,42 | 37,96 | 38,40 | 0,42% | 328,00 |
| 06.02.2026 | 37,18 | 38,24 | 37,12 | 38,24 | 1,76% | 777,00 |
| 05.02.2026 | 38,16 | 38,16 | 37,58 | 37,58 | -0,42% | 17,00 |
| 04.02.2026 | 37,60 | 37,74 | 37,60 | 37,74 | 2,06% | 31,00 |
| 03.02.2026 | 37,32 | 37,32 | 36,94 | 36,98 | -0,91% | 132,00 |
| 02.02.2026 | 36,76 | 37,32 | 36,76 | 37,32 | 0,54% | 164,00 |
| 30.01.2026 | 36,72 | 37,34 | 36,72 | 37,12 | 0,92% | 152,00 |
| 29.01.2026 | 37,14 | 37,24 | 35,84 | 36,78 | -0,16% | 534,00 |
| 28.01.2026 | 37,52 | 37,52 | 36,80 | 36,84 | -1,13% | 812,00 |
| 27.01.2026 | 37,80 | 37,80 | 37,26 | 37,26 | -1,32% | 229,00 |
| 26.01.2026 | 37,32 | 37,76 | 37,04 | 37,76 | 0,96% | 269,00 |
| 23.01.2026 | 37,58 | 37,58 | 36,92 | 37,40 | -0,64% | 1.172,00 |
| 22.01.2026 | 37,90 | 38,04 | 37,60 | 37,64 | -0,42% | 930,00 |
| 21.01.2026 | 36,78 | 37,80 | 36,78 | 37,80 | 3,50% | 1.582,00 |
| 20.01.2026 | 37,00 | 37,00 | 36,32 | 36,52 | -2,61% | 886,00 |
| 19.01.2026 | 37,96 | 38,06 | 37,32 | 37,50 | -2,70% | 862,00 |
| 16.01.2026 | 38,46 | 38,70 | 38,46 | 38,54 | 0,05% | 102,00 |
| 15.01.2026 | 38,32 | 38,74 | 38,22 | 38,52 | 1,53% | 360,00 |
| 14.01.2026 | 37,66 | 38,36 | 37,66 | 37,94 | 0,74% | 701,00 |
| 13.01.2026 | 37,62 | 37,66 | 37,26 | 37,66 | 0,00% | 329,00 |
| 12.01.2026 | 37,54 | 37,74 | 37,54 | 37,66 | -0,53% | 253,00 |
| 09.01.2026 | 37,40 | 37,86 | 37,40 | 37,86 | 2,16% | 232,00 |
| 08.01.2026 | 37,14 | 37,18 | 36,92 | 37,06 | -0,54% | 4.593,00 |
| 07.01.2026 | 36,64 | 37,40 | 36,52 | 37,26 | 2,08% | 2.309,00 |
| 06.01.2026 | 36,32 | 36,50 | 36,32 | 36,50 | 0,00% | 246,00 |
| 05.01.2026 | 36,64 | 36,96 | 36,22 | 36,50 | 0,27% | 1.061,00 |
| 02.01.2026 | 36,82 | 36,82 | 36,32 | 36,40 | -0,66% | 274,00 |
| 30.12.2025 | 36,68 | 36,76 | 36,64 | 36,64 | 0,16% | 51,00 |
| 29.12.2025 | 36,58 | 36,64 | 36,46 | 36,58 | -0,33% | 900,00 |
| 23.12.2025 | 36,64 | 36,78 | 36,64 | 36,70 | 0,05% | 195,00 |
| 22.12.2025 | 36,70 | 36,80 | 36,64 | 36,68 | -0,22% | 778,00 |
| 19.12.2025 | 36,94 | 37,22 | 36,76 | 36,76 | -0,59% | 211,00 |
| 18.12.2025 | 36,28 | 36,98 | 36,28 | 36,98 | 2,15% | 833,00 |
| 17.12.2025 | 37,32 | 37,32 | 36,20 | 36,20 | -2,06% | 420,00 |
| 16.12.2025 | 36,88 | 37,04 | 36,84 | 36,96 | 0,93% | 273,00 |