63,420€
-0,88%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 63,60 | 64,36 | 63,60 | 64,08 | 0,16% | 668,00 |
| 18.12.2025 | 63,64 | 63,98 | 63,56 | 63,98 | 0,06% | 215,00 |
| 17.12.2025 | 63,38 | 63,94 | 62,92 | 63,94 | 0,98% | 963,00 |
| 16.12.2025 | 63,50 | 63,54 | 63,32 | 63,32 | 1,21% | 60,00 |
| 15.12.2025 | 63,92 | 63,92 | 62,42 | 62,56 | -1,88% | 1.116,00 |
| 12.12.2025 | 62,92 | 63,76 | 62,92 | 63,76 | 1,69% | 555,00 |
| 11.12.2025 | 62,40 | 62,72 | 62,40 | 62,70 | 1,88% | 22,00 |
| 10.12.2025 | 61,40 | 61,56 | 61,14 | 61,54 | 0,95% | 389,00 |
| 09.12.2025 | 61,44 | 61,44 | 60,96 | 60,96 | -0,78% | 180,00 |
| 08.12.2025 | 62,16 | 62,22 | 61,44 | 61,44 | -1,06% | 302,00 |
| 05.12.2025 | 61,38 | 62,48 | 61,38 | 62,10 | 3,29% | 535,00 |
| 04.12.2025 | 60,76 | 60,76 | 60,12 | 60,12 | -2,15% | 831,00 |
| 03.12.2025 | 61,42 | 61,44 | 61,42 | 61,44 | 0,89% | 2,00 |
| 02.12.2025 | 61,38 | 61,74 | 60,90 | 60,90 | -1,10% | 1.587,00 |
| 01.12.2025 | 61,58 | 61,58 | 61,56 | 61,58 | -0,45% | 27,00 |
| 28.11.2025 | 61,86 | 61,86 | 61,86 | 61,86 | 0,75% | 1,00 |
| 27.11.2025 | 60,72 | 61,40 | 60,72 | 61,40 | 0,89% | 946,00 |
| 26.11.2025 | 60,90 | 60,90 | 60,86 | 60,86 | 0,43% | 250,00 |
| 25.11.2025 | 60,34 | 60,60 | 59,82 | 60,60 | 0,03% | 151,00 |
| 24.11.2025 | 60,00 | 60,58 | 60,00 | 60,58 | 2,23% | 113,00 |
| 21.11.2025 | 58,22 | 59,26 | 58,22 | 59,26 | 0,37% | 740,00 |
| 20.11.2025 | 59,70 | 59,70 | 58,96 | 59,04 | -0,91% | 315,00 |
| 19.11.2025 | 58,36 | 59,58 | 58,36 | 59,58 | 2,20% | 92,00 |
| 18.11.2025 | 58,34 | 58,80 | 58,30 | 58,30 | -0,68% | 73,00 |
| 17.11.2025 | 58,84 | 59,08 | 58,70 | 58,70 | -0,14% | 394,00 |
| 14.11.2025 | 59,90 | 59,90 | 58,78 | 58,78 | -2,36% | 121,00 |
| 13.11.2025 | 60,24 | 60,40 | 59,90 | 60,20 | -1,25% | 819,00 |
| 12.11.2025 | 60,52 | 60,96 | 60,52 | 60,96 | 0,96% | 114,00 |
| 11.11.2025 | 59,50 | 60,66 | 59,36 | 60,38 | 2,27% | 376,00 |
| 10.11.2025 | 60,00 | 60,08 | 59,04 | 59,04 | -0,57% | 369,00 |
| 07.11.2025 | 60,42 | 60,86 | 59,06 | 59,38 | -1,59% | 1.384,00 |
| 06.11.2025 | 68,62 | 69,82 | 60,32 | 60,34 | -12,55% | 4.074,00 |
| 05.11.2025 | 75,56 | 75,56 | 69,00 | 69,00 | -9,14% | 714,00 |
| 04.11.2025 | 75,68 | 75,94 | 75,46 | 75,94 | -1,09% | 206,00 |
| 03.11.2025 | 76,84 | 77,56 | 76,78 | 76,78 | -0,42% | 429,00 |
| 31.10.2025 | 76,40 | 77,10 | 76,40 | 77,10 | 1,34% | 29,00 |
| 30.10.2025 | 76,42 | 76,42 | 76,08 | 76,08 | -0,26% | 90,00 |
| 29.10.2025 | 76,48 | 77,06 | 76,28 | 76,28 | -1,29% | 97,00 |
| 28.10.2025 | 78,44 | 78,44 | 77,28 | 77,28 | -0,92% | 87,00 |
| 27.10.2025 | 79,02 | 79,02 | 78,00 | 78,00 | -0,84% | 10,00 |
| 24.10.2025 | 78,56 | 78,66 | 78,48 | 78,66 | 0,87% | 103,00 |
| 23.10.2025 | 78,02 | 78,02 | 77,54 | 77,98 | -0,15% | 33,00 |
| 22.10.2025 | 75,86 | 78,10 | 75,86 | 78,10 | 2,74% | 5,00 |
| 21.10.2025 | 75,84 | 76,02 | 75,52 | 76,02 | -0,08% | 293,00 |
| 20.10.2025 | 75,88 | 76,08 | 75,20 | 76,08 | 1,49% | 166,00 |
| 17.10.2025 | 74,10 | 74,98 | 74,10 | 74,96 | 0,54% | 160,00 |
| 16.10.2025 | 74,50 | 74,70 | 74,20 | 74,56 | 0,49% | 225,00 |
| 15.10.2025 | 75,06 | 75,06 | 73,30 | 74,20 | -0,24% | 429,00 |
| 14.10.2025 | 74,28 | 74,52 | 74,28 | 74,38 | -0,64% | 206,00 |
| 13.10.2025 | 75,08 | 75,08 | 74,52 | 74,86 | -0,90% | 75,00 |
| 10.10.2025 | 75,64 | 75,64 | 75,54 | 75,54 | -3,13% | 111,00 |
| 09.10.2025 | 79,16 | 79,16 | 77,98 | 77,98 | -1,39% | 7,00 |
| 08.10.2025 | 79,00 | 79,08 | 79,00 | 79,08 | 0,15% | 156,00 |
| 07.10.2025 | 79,14 | 79,14 | 78,96 | 78,96 | -0,73% | 2,00 |
| 06.10.2025 | 78,96 | 79,92 | 78,96 | 79,54 | 0,81% | 8,00 |
| 03.10.2025 | 78,62 | 78,90 | 78,58 | 78,90 | 1,34% | 77,00 |
| 02.10.2025 | 78,22 | 78,22 | 77,86 | 77,86 | 0,67% | 71,00 |
| 01.10.2025 | 76,90 | 77,34 | 76,90 | 77,34 | 2,76% | 72,00 |
| 30.09.2025 | 75,10 | 75,26 | 75,10 | 75,26 | -0,03% | 253,00 |
| 29.09.2025 | 74,48 | 75,38 | 74,48 | 75,28 | 1,48% | 206,00 |
| 26.09.2025 | 74,52 | 74,52 | 73,94 | 74,18 | -0,19% | 350,00 |
| 25.09.2025 | 76,50 | 76,50 | 74,32 | 74,32 | -2,77% | 778,00 |
| 24.09.2025 | 77,00 | 77,14 | 76,38 | 76,44 | -2,20% | 688,00 |
| 23.09.2025 | 78,34 | 78,42 | 78,16 | 78,16 | -0,18% | 161,00 |
| 22.09.2025 | 78,74 | 78,74 | 78,20 | 78,30 | -0,56% | 51,00 |
| 19.09.2025 | 79,28 | 79,28 | 78,54 | 78,74 | -0,35% | 660,00 |
| 18.09.2025 | 78,74 | 79,18 | 78,74 | 79,02 | 0,30% | 68,00 |
| 17.09.2025 | 79,80 | 80,80 | 78,58 | 78,78 | 0,72% | 5.480,00 |
| 16.09.2025 | 78,38 | 78,68 | 77,78 | 78,22 | -0,08% | 35,00 |
| 15.09.2025 | 79,30 | 79,32 | 78,22 | 78,28 | -1,26% | 387,00 |
| 12.09.2025 | 80,28 | 80,28 | 79,26 | 79,28 | -1,78% | 210,00 |
| 11.09.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -0,79% | 20,00 |
| 10.09.2025 | 82,32 | 82,32 | 81,36 | 81,36 | -0,95% | 29,00 |
| 09.09.2025 | 81,80 | 82,14 | 81,80 | 82,14 | -0,41% | 64,00 |
| 08.09.2025 | 82,58 | 82,74 | 82,48 | 82,48 | 0,17% | 142,00 |
| 05.09.2025 | 82,92 | 82,92 | 82,32 | 82,34 | -0,39% | 118,00 |
| 04.09.2025 | 82,64 | 82,66 | 82,58 | 82,66 | -3,07% | 118,00 |
| 03.09.2025 | 84,16 | 85,28 | 84,14 | 85,28 | 1,79% | 65,00 |
| 02.09.2025 | 85,42 | 85,42 | 83,78 | 83,78 | -2,01% | 7,00 |
| 01.09.2025 | 86,10 | 86,10 | 85,38 | 85,50 | -0,49% | 129,00 |
| 29.08.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,44% | 1,00 |
| 28.08.2025 | 85,28 | 85,54 | 85,28 | 85,54 | 0,49% | 2,00 |
| 27.08.2025 | 89,88 | 89,88 | 85,12 | 85,12 | -5,99% | 557,00 |
| 26.08.2025 | 86,02 | 92,18 | 86,02 | 90,54 | 4,69% | 605,00 |
| 25.08.2025 | 86,78 | 87,20 | 86,38 | 86,48 | -0,41% | 56,00 |
| 22.08.2025 | 86,14 | 86,84 | 86,14 | 86,84 | 0,74% | 4,00 |
| 21.08.2025 | 86,70 | 86,70 | 86,20 | 86,20 | -0,65% | 7,00 |
| 20.08.2025 | 85,58 | 86,76 | 85,58 | 86,76 | 1,17% | 223,00 |
| 19.08.2025 | 84,11 | 85,95 | 84,11 | 85,76 | 1,56% | - |
| 18.08.2025 | 84,42 | 84,44 | 84,06 | 84,44 | 0,14% | 211,00 |
| 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 |