83,150€
-1,48%
Echtzeit-Aktienkurs DIASORIN S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur DIASORIN S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 84,52 | 84,52 | 84,32 | 84,32 | -0,09% | 81,00 |
| 14.08.2025 | 84,76 | 85,74 | 83,22 | 84,40 | 2,65% | 633,00 |
| 13.08.2025 | 82,62 | 82,62 | 82,18 | 82,22 | -0,22% | 206,00 |
| 12.08.2025 | 82,72 | 82,72 | 82,00 | 82,40 | 0,00% | 97,00 |
| 11.08.2025 | 82,90 | 82,90 | 82,24 | 82,40 | -0,82% | 86,00 |
| 08.08.2025 | 83,50 | 83,52 | 83,08 | 83,08 | -0,69% | 188,00 |
| 07.08.2025 | 83,72 | 83,90 | 82,80 | 83,66 | 0,50% | 320,00 |
| 06.08.2025 | 85,78 | 85,78 | 83,24 | 83,24 | -2,07% | 103,00 |
| 05.08.2025 | 85,42 | 85,42 | 84,98 | 85,00 | -1,16% | 224,00 |
| 04.08.2025 | 86,76 | 87,00 | 86,00 | 86,00 | -0,88% | 99,00 |
| 01.08.2025 | 85,30 | 87,18 | 84,52 | 86,76 | -0,02% | 182,00 |
| 31.07.2025 | 88,24 | 88,24 | 86,78 | 86,78 | -1,85% | 276,00 |
| 30.07.2025 | 89,78 | 89,78 | 88,42 | 88,42 | -1,54% | 72,00 |
| 29.07.2025 | 90,34 | 90,60 | 89,80 | 89,80 | -0,86% | 463,00 |
| 28.07.2025 | 91,38 | 91,38 | 90,58 | 90,58 | 0,64% | 95,00 |
| 25.07.2025 | 90,68 | 90,68 | 90,00 | 90,00 | -1,45% | 9,00 |
| 24.07.2025 | 92,10 | 92,10 | 91,32 | 91,32 | 0,00% | 61,00 |
| 23.07.2025 | 90,72 | 91,52 | 90,24 | 91,32 | 1,85% | 14,00 |
| 22.07.2025 | 88,98 | 89,82 | 88,98 | 89,66 | 0,54% | 10,00 |
| 21.07.2025 | 90,22 | 90,50 | 89,18 | 89,18 | -1,68% | 18,00 |
| 18.07.2025 | 90,56 | 90,72 | 90,24 | 90,70 | 1,02% | 167,00 |
| 17.07.2025 | 89,38 | 89,78 | 89,26 | 89,78 | 0,25% | 167,00 |
| 16.07.2025 | 90,04 | 90,04 | 89,56 | 89,56 | -0,75% | 18,00 |
| 15.07.2025 | 90,84 | 91,66 | 90,24 | 90,24 | -0,09% | 88,00 |
| 14.07.2025 | 90,18 | 90,78 | 89,60 | 90,32 | -0,57% | 223,00 |
| 11.07.2025 | 91,08 | 91,10 | 90,12 | 90,84 | 0,58% | 120,00 |
| 10.07.2025 | 90,36 | 90,36 | 89,68 | 90,32 | 0,58% | 59,00 |
| 09.07.2025 | 89,20 | 89,80 | 89,18 | 89,80 | 0,99% | 121,00 |
| 08.07.2025 | 89,36 | 89,36 | 87,76 | 88,92 | -0,20% | 74,00 |
| 07.07.2025 | 90,66 | 90,66 | 89,10 | 89,10 | -1,39% | 147,00 |
| 04.07.2025 | 90,14 | 90,36 | 89,04 | 90,36 | -0,86% | 184,00 |
| 02.07.2025 | 91,92 | 92,00 | 90,82 | 91,14 | -0,63% | 105,00 |
| 01.07.2025 | 90,88 | 92,14 | 90,12 | 91,72 | 0,61% | 29,00 |
| 30.06.2025 | 92,46 | 92,50 | 91,16 | 91,16 | -1,34% | 8,00 |
| 27.06.2025 | 94,70 | 94,74 | 92,40 | 92,40 | -1,79% | 126,00 |
| 26.06.2025 | 93,64 | 94,08 | 93,64 | 94,08 | -0,86% | 2,00 |
| 25.06.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,00% | 2,00 |
| 24.06.2025 | 95,24 | 95,24 | 94,42 | 94,90 | 0,79% | 135,00 |
| 23.06.2025 | 93,98 | 94,24 | 93,72 | 94,16 | -0,51% | 99,00 |
| 20.06.2025 | 93,98 | 94,64 | 93,64 | 94,64 | 2,07% | 151,00 |
| 19.06.2025 | 93,18 | 93,18 | 92,66 | 92,72 | -0,88% | 162,00 |
| 17.06.2025 | 93,56 | 93,56 | 93,54 | 93,54 | -0,09% | 160,00 |
| 16.06.2025 | 93,00 | 93,62 | 93,00 | 93,62 | 0,19% | 37,00 |
| 13.06.2025 | 92,82 | 93,46 | 92,82 | 93,44 | -0,70% | 300,00 |
| 12.06.2025 | 94,10 | 94,22 | 94,00 | 94,10 | -0,51% | 64,00 |
| 11.06.2025 | 94,30 | 94,58 | 94,30 | 94,58 | -0,40% | 2,00 |
| 10.06.2025 | 95,00 | 95,42 | 94,86 | 94,96 | 1,71% | 33,00 |
| 09.06.2025 | 92,20 | 93,36 | 92,20 | 93,36 | 1,26% | 1.375,00 |
| 06.06.2025 | 91,54 | 92,20 | 91,44 | 92,20 | 1,34% | 5,00 |
| 05.06.2025 | 90,86 | 91,40 | 90,64 | 90,98 | 0,29% | 23,00 |
| 04.06.2025 | 90,92 | 90,92 | 90,50 | 90,72 | 0,87% | 48,00 |
| 03.06.2025 | 90,80 | 90,80 | 89,90 | 89,94 | -0,55% | 133,00 |
| 02.06.2025 | 90,82 | 91,26 | 90,00 | 90,44 | -0,70% | 7,00 |
| 30.05.2025 | 91,56 | 91,56 | 91,08 | 91,08 | -0,63% | 4,00 |
| 29.05.2025 | 92,10 | 92,10 | 91,50 | 91,66 | 0,53% | 322,00 |
| 28.05.2025 | 91,18 | 91,18 | 91,18 | 91,18 | -0,24% | 1,00 |
| 27.05.2025 | 91,42 | 91,56 | 90,98 | 91,40 | 0,48% | 32,00 |
| 26.05.2025 | 91,20 | 91,62 | 90,96 | 90,96 | 1,00% | 131,00 |
| 23.05.2025 | 92,08 | 92,08 | 90,06 | 90,06 | -1,72% | 8,00 |
| 22.05.2025 | 92,60 | 92,60 | 91,64 | 91,64 | -1,21% | 15,00 |
| 21.05.2025 | 93,20 | 93,22 | 92,76 | 92,76 | -1,38% | 5,00 |
| 19.05.2025 | 94,06 | 94,06 | 94,06 | 94,06 | -1,24% | 1,00 |
| 16.05.2025 | 95,92 | 96,20 | 95,24 | 95,24 | 1,41% | 60,00 |
| 15.05.2025 | 94,42 | 94,42 | 93,92 | 93,92 | -0,47% | 111,00 |
| 14.05.2025 | 96,76 | 96,76 | 94,36 | 94,36 | -1,89% | 8,00 |
| 13.05.2025 | 97,10 | 97,10 | 96,18 | 96,18 | 0,25% | 76,00 |
| 12.05.2025 | 96,14 | 96,36 | 95,94 | 95,94 | 0,78% | 4,00 |
| 09.05.2025 | 95,72 | 95,72 | 95,20 | 95,20 | -1,61% | 6,00 |
| 08.05.2025 | 96,96 | 96,96 | 96,76 | 96,76 | 1,21% | 104,00 |
| 07.05.2025 | 99,00 | 99,00 | 95,60 | 95,60 | -3,40% | 206,00 |
| 06.05.2025 | 100,70 | 100,85 | 98,96 | 98,96 | -1,78% | 64,00 |
| 05.05.2025 | 99,18 | 101,05 | 99,18 | 100,75 | 1,71% | 27,00 |
| 02.05.2025 | 100,65 | 100,65 | 99,06 | 99,06 | -2,11% | 22,00 |
| 30.04.2025 | 99,24 | 101,20 | 99,24 | 101,20 | 2,02% | 175,00 |
| 28.04.2025 | 99,36 | 99,36 | 99,20 | 99,20 | -0,06% | 2,00 |
| 25.04.2025 | 100,25 | 100,25 | 99,24 | 99,26 | -0,20% | 80,00 |
| 24.04.2025 | 98,38 | 99,92 | 98,38 | 99,46 | 0,67% | 6,00 |
| 23.04.2025 | 99,26 | 99,26 | 97,50 | 98,80 | 2,90% | 249,00 |
| 22.04.2025 | 98,00 | 98,02 | 96,02 | 96,02 | -2,66% | 5,00 |
| 17.04.2025 | 98,62 | 98,64 | 98,62 | 98,64 | 1,21% | 6,00 |
| 16.04.2025 | 95,72 | 97,50 | 95,72 | 97,46 | 0,62% | 240,00 |
| 15.04.2025 | 96,80 | 97,06 | 96,60 | 96,86 | 0,83% | 153,00 |
| 14.04.2025 | 96,78 | 96,78 | 94,94 | 96,06 | 2,54% | 130,00 |
| 11.04.2025 | 92,66 | 93,68 | 92,16 | 93,68 | 1,94% | 22,00 |
| 10.04.2025 | 97,38 | 97,38 | 91,24 | 91,90 | -5,20% | 109,00 |
| 09.04.2025 | 90,82 | 97,80 | 90,82 | 96,94 | 4,48% | 550,00 |
| 08.04.2025 | 93,90 | 93,90 | 91,26 | 92,78 | 0,37% | 64,00 |
| 07.04.2025 | 89,92 | 92,60 | 89,56 | 92,44 | -1,09% | 266,00 |
| 04.04.2025 | 91,34 | 95,68 | 91,34 | 93,46 | 1,81% | 104,00 |
| 03.04.2025 | 91,58 | 91,80 | 91,04 | 91,80 | 1,57% | 60,00 |
| 02.04.2025 | 90,58 | 90,58 | 90,38 | 90,38 | -1,44% | 10,00 |
| 01.04.2025 | 91,68 | 91,70 | 91,20 | 91,70 | -2,49% | 50,00 |
| 28.03.2025 | 94,04 | 94,04 | 94,04 | 94,04 | -0,63% | 44,00 |
| 27.03.2025 | 94,44 | 94,64 | 94,44 | 94,64 | 0,45% | 9,00 |
| 26.03.2025 | 94,10 | 94,22 | 94,10 | 94,22 | -0,88% | 32,00 |
| 25.03.2025 | 95,06 | 95,06 | 95,06 | 95,06 | -0,21% | 1,00 |
| 24.03.2025 | 95,82 | 95,92 | 95,26 | 95,26 | 1,80% | 56,00 |
| 21.03.2025 | 93,58 | 93,58 | 93,58 | 93,58 | -0,78% | 1,00 |
| 20.03.2025 | 96,74 | 96,74 | 93,94 | 94,32 | -1,34% | 38,00 |
| 19.03.2025 | 95,52 | 95,60 | 95,52 | 95,60 | 0,15% | 74,00 |