82,210€
-0,35%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 79,86 | 82,38 | 79,86 | 82,26 | -0,29% | 150,00 |
| 05.11.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 0,82% | 1,00 |
| 04.11.2026 | 80,67 | 81,95 | 80,25 | 81,83 | 2,11% | - |
| 03.11.2026 | 80,36 | 80,36 | 80,14 | 80,14 | -0,30% | 4,00 |
| 02.11.2026 | 79,96 | 80,38 | 79,96 | 80,38 | 0,45% | 64,00 |
| 30.10.2026 | 80,02 | 80,02 | 80,02 | 80,02 | -0,50% | 33,00 |
| 29.10.2026 | 81,57 | 81,82 | 80,15 | 80,42 | -1,93% | - |
| 28.10.2026 | 80,54 | 82,00 | 80,54 | 82,00 | 1,96% | 31,00 |
| 27.10.2026 | 80,50 | 80,75 | 79,35 | 80,42 | 0,47% | - |
| 26.10.2026 | 80,04 | 80,04 | 80,04 | 80,04 | -0,45% | 1,00 |
| 23.10.2026 | 79,68 | 80,40 | 79,68 | 80,40 | 1,31% | 3,00 |
| 22.10.2026 | 79,36 | 79,36 | 79,36 | 79,36 | 0,81% | 64,00 |
| 21.10.2026 | 81,64 | 81,74 | 78,48 | 78,72 | 1,65% | 81,00 |
| 20.10.2026 | 76,88 | 77,44 | 76,88 | 77,44 | 0,68% | 71,00 |
| 19.10.2026 | 76,92 | 76,92 | 76,92 | 76,92 | 0,71% | 8,00 |
| 16.10.2026 | 77,56 | 77,56 | 76,38 | 76,38 | -1,93% | 106,00 |
| 15.10.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -0,65% | 70,00 |
| 14.10.2026 | 78,50 | 78,84 | 77,84 | 78,39 | 0,45% | - |
| 13.10.2026 | 77,70 | 78,04 | 77,70 | 78,04 | 0,49% | 14,00 |
| 12.10.2026 | 77,78 | 77,78 | 77,66 | 77,66 | 0,13% | 4,00 |
| 09.10.2026 | 77,56 | 77,56 | 77,56 | 77,56 | 2,08% | 1,00 |
| 08.10.2026 | 76,02 | 76,22 | 75,98 | 75,98 | -0,52% | 143,00 |
| 07.10.2026 | 76,38 | 76,38 | 76,38 | 76,38 | -2,55% | 70,00 |
| 06.10.2026 | 78,38 | 78,38 | 78,38 | 78,38 | 3,46% | 19,00 |
| 05.10.2026 | 75,30 | 76,10 | 75,30 | 75,76 | 3,81% | 143,00 |
| 02.10.2026 | 72,94 | 73,08 | 72,94 | 72,98 | -4,05% | 5,00 |
| 01.10.2026 | 76,06 | 76,06 | 76,06 | 76,06 | -1,08% | 1,00 |
| 30.09.2026 | 78,68 | 79,24 | 76,88 | 76,89 | -1,70% | - |
| 29.09.2026 | 79,56 | 79,60 | 77,62 | 78,22 | -2,13% | - |
| 28.09.2026 | 78,92 | 79,92 | 78,92 | 79,92 | 2,20% | 4,00 |
| 25.09.2026 | 79,28 | 79,28 | 78,20 | 78,20 | -1,19% | 172,00 |
| 24.09.2026 | 77,68 | 79,46 | 77,68 | 79,14 | 1,98% | 387,00 |
| 23.09.2026 | 76,54 | 77,60 | 76,40 | 77,60 | 0,73% | 73,00 |
| 22.09.2026 | 78,04 | 78,04 | 76,72 | 77,04 | 0,05% | 241,00 |
| 21.09.2026 | 77,16 | 77,16 | 76,92 | 77,00 | -1,28% | 91,00 |
| 18.09.2026 | 76,10 | 78,00 | 76,10 | 78,00 | 1,99% | 40,00 |
| 17.09.2026 | 75,68 | 76,48 | 75,68 | 76,48 | 2,14% | 410,00 |
| 16.09.2026 | 74,88 | 74,88 | 74,88 | 74,88 | 1,03% | 11,00 |
| 15.09.2026 | 74,12 | 74,12 | 74,12 | 74,12 | -0,91% | 2,00 |
| 14.09.2026 | 74,18 | 74,80 | 74,18 | 74,80 | 2,07% | 141,00 |
| 11.09.2026 | 73,34 | 73,34 | 73,28 | 73,28 | -1,08% | 4,00 |
| 10.09.2026 | 74,08 | 74,08 | 74,08 | 74,08 | 0,03% | 1,00 |
| 09.09.2026 | 74,34 | 74,34 | 74,06 | 74,06 | 0,52% | 7,00 |
| 08.09.2026 | 73,80 | 73,80 | 73,60 | 73,68 | -2,13% | 4,00 |
| 07.09.2026 | 75,26 | 75,28 | 75,26 | 75,28 | -1,00% | 16,00 |
| 04.09.2026 | 76,04 | 76,04 | 76,04 | 76,04 | -1,20% | 1,00 |
| 03.09.2026 | 76,08 | 77,00 | 76,08 | 76,96 | 1,40% | 14,00 |
| 02.09.2026 | 75,32 | 75,90 | 74,58 | 75,90 | -0,32% | 862,00 |
| 01.09.2026 | 76,86 | 76,86 | 76,14 | 76,14 | 0,03% | 11,00 |
| 31.08.2026 | 76,60 | 76,70 | 75,74 | 76,12 | -0,78% | - |
| 28.08.2026 | 76,66 | 76,72 | 76,66 | 76,72 | 1,13% | 2,00 |
| 27.08.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 0,53% | 70,00 |
| 26.08.2026 | 75,46 | 75,46 | 75,46 | 75,46 | -0,68% | 7,00 |
| 25.08.2026 | 75,76 | 75,98 | 75,76 | 75,98 | 0,50% | 101,00 |
| 24.08.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,80% | 1,00 |
| 21.08.2026 | 75,12 | 75,12 | 74,86 | 75,00 | 1,65% | 73,00 |
| 20.08.2026 | 74,08 | 74,08 | 73,78 | 73,78 | 0,35% | 6,00 |
| 19.08.2026 | 73,64 | 73,64 | 73,26 | 73,52 | -0,65% | 79,00 |
| 18.08.2026 | 74,26 | 74,26 | 73,98 | 74,00 | -0,91% | 40,00 |
| 17.08.2026 | 74,64 | 74,68 | 74,64 | 74,68 | 0,24% | 15,00 |
| 14.08.2026 | 75,04 | 75,08 | 74,44 | 74,50 | 0,11% | 8,00 |
| 13.08.2026 | 74,26 | 74,42 | 74,26 | 74,42 | 0,40% | 13,00 |
| 12.08.2026 | 75,84 | 75,84 | 73,44 | 74,12 | -3,14% | 278,00 |
| 11.08.2026 | 75,98 | 76,52 | 75,84 | 76,52 | 0,71% | 34,00 |
| 10.08.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 0,61% | 1,00 |
| 07.08.2026 | 74,48 | 75,52 | 74,48 | 75,52 | 1,48% | 195,00 |
| 06.08.2026 | 74,38 | 74,42 | 74,38 | 74,42 | -0,53% | 2,00 |
| 05.08.2026 | 74,86 | 74,90 | 74,82 | 74,82 | 0,48% | 3,00 |
| 04.08.2026 | 74,58 | 74,62 | 74,46 | 74,46 | -1,43% | 52,00 |
| 03.08.2026 | 72,46 | 76,28 | 72,46 | 75,54 | 4,83% | 1.437,00 |
| 31.07.2026 | 69,30 | 72,06 | 69,02 | 72,06 | 2,47% | 255,00 |
| 30.07.2026 | 70,32 | 70,32 | 70,32 | 70,32 | -1,01% | 78,00 |
| 29.07.2026 | 70,54 | 71,12 | 70,22 | 71,04 | 4,01% | 526,00 |
| 28.07.2026 | 67,04 | 68,30 | 66,92 | 68,30 | 1,91% | 168,00 |
| 27.07.2026 | 67,34 | 67,44 | 66,98 | 67,02 | 0,75% | 418,00 |
| 24.07.2026 | 66,80 | 67,74 | 66,51 | 66,52 | -0,78% | - |
| 23.07.2026 | 66,40 | 67,04 | 66,40 | 67,04 | -0,12% | 10,00 |
| 22.07.2026 | 67,80 | 67,80 | 67,12 | 67,12 | -1,18% | 26,00 |
| 21.07.2026 | 70,34 | 70,34 | 67,42 | 67,92 | -2,97% | - |
| 20.07.2026 | 69,15 | 70,43 | 69,08 | 70,00 | 0,09% | - |
| 17.07.2026 | 68,96 | 69,94 | 68,96 | 69,94 | 1,07% | 162,00 |
| 16.07.2026 | 69,30 | 69,30 | 69,08 | 69,20 | -1,17% | 1.720,00 |
| 15.07.2026 | 70,02 | 70,02 | 70,02 | 70,02 | 0,84% | 1,00 |
| 14.07.2026 | 69,04 | 70,00 | 69,04 | 69,44 | 1,52% | 222,00 |
| 13.07.2026 | 68,26 | 68,40 | 68,26 | 68,40 | -3,66% | 160,00 |
| 10.07.2026 | 68,62 | 71,00 | 68,62 | 71,00 | 1,00% | 81,00 |
| 09.07.2026 | 67,02 | 70,30 | 66,64 | 70,30 | 4,89% | 646,00 |
| 08.07.2026 | 66,68 | 67,02 | 66,50 | 67,02 | -0,50% | 224,00 |
| 07.07.2026 | 69,40 | 69,50 | 67,36 | 67,36 | -3,69% | 1.269,00 |
| 06.07.2026 | 70,46 | 70,46 | 69,94 | 69,94 | 0,09% | 12,00 |
| 03.07.2026 | 69,62 | 69,88 | 69,50 | 69,88 | -0,23% | 23,00 |
| 02.07.2026 | 70,38 | 70,38 | 70,04 | 70,04 | 0,11% | 24,00 |
| 01.07.2026 | 68,94 | 69,96 | 68,94 | 69,96 | 2,94% | 199,00 |
| 30.06.2026 | 70,42 | 70,42 | 67,96 | 67,96 | -1,65% | 135,00 |
| 29.06.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 1,14% | 1,00 |
| 26.06.2026 | 65,98 | 68,32 | 65,98 | 68,32 | 2,23% | 17,00 |
| 25.06.2026 | 66,71 | 67,49 | 66,37 | 66,83 | -0,24% | - |
| 24.06.2026 | 64,43 | 67,38 | 64,43 | 66,99 | 3,00% | - |
| 23.06.2026 | 64,84 | 65,26 | 64,80 | 65,04 | -0,25% | 243,00 |
| 22.06.2026 | 64,92 | 65,20 | 64,80 | 65,20 | -0,79% | 128,00 |