25,515€
-0,35%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,90 | 25,90 | 25,13 | 25,45 | -0,61% | - |
| 21.11.2024 | 25,25 | 25,79 | 25,11 | 25,61 | 1,97% | - |
| 20.11.2024 | 25,58 | 25,60 | 24,82 | 25,11 | -1,68% | 12.957,00 |
| 19.11.2024 | 25,11 | 25,73 | 24,45 | 25,54 | 2,32% | 29.876,00 |
| 18.11.2024 | 24,56 | 25,02 | 24,25 | 24,96 | 1,09% | 21.928,00 |
| 15.11.2024 | 25,13 | 25,20 | 24,46 | 24,69 | -1,67% | 24.530,00 |
| 14.11.2024 | 25,31 | 25,48 | 24,88 | 25,11 | -0,79% | 18.002,00 |
| 13.11.2024 | 25,63 | 25,79 | 25,14 | 25,31 | -1,90% | 37.018,00 |
| 12.11.2024 | 25,70 | 26,38 | 25,41 | 25,80 | 0,39% | 34.297,00 |
| 11.11.2024 | 25,30 | 25,95 | 25,05 | 25,70 | 3,21% | 85.275,00 |
| 08.11.2024 | 24,21 | 25,00 | 23,92 | 24,90 | 2,51% | 60.921,00 |
| 07.11.2024 | 23,46 | 24,40 | 23,23 | 24,29 | 3,71% | 43.975,00 |
| 06.11.2024 | 22,51 | 23,52 | 22,51 | 23,42 | 4,32% | 59.783,00 |
| 05.11.2024 | 21,68 | 22,62 | 21,68 | 22,45 | 3,60% | 23.840,00 |
| 04.11.2024 | 22,35 | 22,35 | 21,67 | 21,67 | -2,52% | 7.320,00 |
| 01.11.2024 | 21,97 | 22,38 | 21,97 | 22,23 | 1,05% | 5.467,00 |
| 31.10.2024 | 22,05 | 22,36 | 21,89 | 22,00 | -0,23% | 8.009,00 |
| 30.10.2024 | 22,23 | 22,36 | 21,48 | 22,05 | 0,18% | 9.249,00 |
| 29.10.2024 | 22,05 | 22,45 | 21,88 | 22,01 | 0,64% | 7.908,00 |
| 28.10.2024 | 21,83 | 22,10 | 21,63 | 21,87 | 0,64% | 18.948,00 |
| 25.10.2024 | 22,03 | 22,03 | 21,71 | 21,73 | -1,27% | 4.699,00 |
| 24.10.2024 | 21,91 | 22,11 | 21,90 | 22,01 | 0,64% | 6.396,00 |
| 23.10.2024 | 22,09 | 22,09 | 21,80 | 21,87 | -1,04% | 7.661,00 |
| 22.10.2024 | 21,90 | 22,16 | 21,72 | 22,10 | 0,96% | 6.806,00 |
| 21.10.2024 | 22,06 | 22,15 | 21,84 | 21,89 | -0,86% | 17.658,00 |
| 18.10.2024 | 21,75 | 22,08 | 21,69 | 22,08 | 1,28% | 39.973,00 |
| 17.10.2024 | 21,69 | 21,88 | 21,56 | 21,80 | 0,32% | 13.897,00 |
| 16.10.2024 | 21,11 | 21,73 | 21,11 | 21,73 | 3,60% | 32.375,00 |
| 15.10.2024 | 21,08 | 21,41 | 20,84 | 20,98 | -1,06% | - |
| 14.10.2024 | 20,30 | 21,31 | 20,16 | 21,20 | 4,18% | 18.537,00 |
| 11.10.2024 | 20,43 | 20,45 | 19,98 | 20,35 | -0,20% | 21.214,00 |
| 10.10.2024 | 21,12 | 21,35 | 20,33 | 20,39 | -2,39% | 17.016,00 |
| 09.10.2024 | 20,86 | 21,10 | 20,63 | 20,89 | 0,14% | 7.995,00 |
| 08.10.2024 | 20,78 | 21,11 | 20,78 | 20,86 | 0,29% | 6.240,00 |
| 07.10.2024 | 20,86 | 21,21 | 20,50 | 20,80 | -1,14% | 10.048,00 |
| 04.10.2024 | 20,56 | 21,10 | 20,56 | 21,04 | 2,33% | 9.294,00 |
| 03.10.2024 | 20,95 | 21,20 | 20,54 | 20,56 | -2,10% | 9.333,00 |
| 02.10.2024 | 20,53 | 21,25 | 20,41 | 21,00 | 2,79% | 21.248,00 |
| 01.10.2024 | 20,12 | 20,85 | 19,85 | 20,43 | 1,79% | 29.106,00 |
| 30.09.2024 | 20,25 | 20,50 | 19,86 | 20,07 | -0,99% | 22.158,00 |
| 27.09.2024 | 20,30 | 20,81 | 20,27 | 20,27 | -0,20% | 9.283,00 |
| 26.09.2024 | 20,83 | 20,94 | 20,30 | 20,31 | -2,26% | 26.541,00 |
| 25.09.2024 | 20,57 | 20,99 | 20,57 | 20,78 | 0,63% | 5.800,00 |
| 24.09.2024 | 20,93 | 21,00 | 20,58 | 20,65 | -0,91% | 6.066,00 |
| 23.09.2024 | 20,87 | 20,95 | 20,56 | 20,84 | 0,29% | 5.754,00 |
| 20.09.2024 | 20,85 | 20,95 | 20,74 | 20,78 | -0,43% | 10.931,00 |
| 19.09.2024 | 20,15 | 21,01 | 20,15 | 20,87 | 3,83% | 10.265,00 |
| 18.09.2024 | 19,96 | 20,27 | 19,74 | 20,10 | 1,57% | 11.198,00 |
| 17.09.2024 | 20,74 | 20,96 | 19,54 | 19,79 | -4,49% | 14.044,00 |
| 16.09.2024 | 20,64 | 20,94 | 20,58 | 20,72 | 0,05% | 9.255,00 |
| 13.09.2024 | 20,56 | 20,86 | 20,40 | 20,71 | 0,53% | 9.985,00 |
| 12.09.2024 | 20,24 | 20,70 | 20,24 | 20,60 | 1,83% | 7.792,00 |
| 11.09.2024 | 20,38 | 20,38 | 19,94 | 20,23 | -0,64% | 23.984,00 |
| 10.09.2024 | 20,30 | 20,48 | 20,04 | 20,36 | -0,10% | 9.384,00 |
| 09.09.2024 | 20,33 | 20,51 | 20,17 | 20,38 | 0,20% | 12.225,00 |
| 06.09.2024 | 20,77 | 21,00 | 20,28 | 20,34 | -1,93% | 5.315,00 |
| 05.09.2024 | 20,66 | 20,84 | 20,35 | 20,74 | 0,34% | 12.593,00 |
| 04.09.2024 | 20,59 | 20,98 | 20,49 | 20,67 | 0,00% | 12.999,00 |
| 03.09.2024 | 21,48 | 21,55 | 20,67 | 20,67 | -3,55% | 18.237,00 |
| 02.09.2024 | 22,91 | 22,98 | 21,05 | 21,43 | -6,79% | 34.192,00 |
| 30.08.2024 | 22,86 | 23,11 | 22,82 | 22,99 | 0,39% | 7.486,00 |
| 29.08.2024 | 22,63 | 23,15 | 22,62 | 22,90 | 1,19% | 13.077,00 |
| 28.08.2024 | 22,25 | 22,87 | 22,23 | 22,63 | 1,94% | 31.228,00 |
| 27.08.2024 | 22,19 | 22,24 | 21,81 | 22,20 | 0,54% | 15.144,00 |
| 26.08.2024 | 22,11 | 22,25 | 22,04 | 22,08 | -0,41% | 7.058,00 |
| 23.08.2024 | 21,99 | 22,25 | 21,99 | 22,17 | 1,33% | 8.480,00 |
| 22.08.2024 | 22,10 | 22,17 | 21,83 | 21,88 | -1,57% | 10.883,00 |
| 21.08.2024 | 22,08 | 22,23 | 21,89 | 22,23 | 0,45% | 3.172,00 |
| 20.08.2024 | 22,38 | 22,63 | 21,70 | 22,13 | -0,67% | 21.225,00 |
| 19.08.2024 | 22,37 | 22,60 | 21,78 | 22,28 | -1,15% | 25.192,00 |
| 16.08.2024 | 22,68 | 22,87 | 22,51 | 22,54 | 0,00% | 6.049,00 |
| 15.08.2024 | 22,51 | 22,78 | 22,37 | 22,54 | 0,36% | 8.632,00 |
| 14.08.2024 | 21,71 | 22,52 | 21,55 | 22,46 | 2,93% | 14.848,00 |
| 13.08.2024 | 22,03 | 22,03 | 21,67 | 21,82 | -0,23% | 4.382,00 |
| 12.08.2024 | 21,73 | 21,95 | 21,52 | 21,87 | 1,16% | 10.598,00 |
| 09.08.2024 | 21,15 | 21,72 | 21,03 | 21,62 | 2,46% | 16.331,00 |
| 08.08.2024 | 21,29 | 21,30 | 20,78 | 21,10 | -0,28% | 9.771,00 |
| 07.08.2024 | 21,21 | 21,58 | 20,97 | 21,16 | 0,86% | 16.138,00 |
| 06.08.2024 | 21,01 | 21,24 | 20,55 | 20,98 | 1,50% | 20.304,00 |
| 05.08.2024 | 20,29 | 20,90 | 18,70 | 20,67 | -1,24% | 62.495,00 |
| 02.08.2024 | 21,43 | 21,43 | 20,63 | 20,93 | -2,33% | 31.941,00 |
| 01.08.2024 | 22,01 | 22,36 | 21,43 | 21,43 | -2,06% | 10.046,00 |
| 31.07.2024 | 22,90 | 22,97 | 21,68 | 21,88 | -3,74% | 15.681,00 |
| 30.07.2024 | 22,32 | 22,92 | 22,16 | 22,73 | 1,88% | 13.260,00 |
| 29.07.2024 | 22,14 | 22,50 | 22,07 | 22,31 | 1,50% | 17.333,00 |
| 26.07.2024 | 21,47 | 21,99 | 21,24 | 21,98 | 2,23% | 14.050,00 |
| 25.07.2024 | 22,04 | 22,04 | 21,06 | 21,50 | -2,80% | 15.357,00 |
| 24.07.2024 | 22,86 | 23,40 | 22,11 | 22,12 | -3,78% | 13.067,00 |
| 23.07.2024 | 23,13 | 23,14 | 22,62 | 22,99 | -0,48% | 10.977,00 |
| 22.07.2024 | 22,71 | 23,12 | 22,69 | 23,10 | 2,62% | 6.630,00 |
| 19.07.2024 | 22,75 | 23,01 | 22,51 | 22,51 | -0,44% | 6.089,00 |
| 18.07.2024 | 22,75 | 23,19 | 22,53 | 22,61 | -1,01% | 15.814,00 |
| 17.07.2024 | 23,26 | 23,43 | 22,53 | 22,84 | -2,18% | 31.796,00 |
| 16.07.2024 | 23,35 | 23,47 | 22,85 | 23,35 | 0,00% | 19.723,00 |
| 15.07.2024 | 22,95 | 23,54 | 22,83 | 23,35 | 1,43% | 30.492,00 |
| 12.07.2024 | 23,09 | 23,14 | 22,87 | 23,02 | 0,52% | 12.227,00 |
| 11.07.2024 | 23,07 | 23,13 | 22,90 | 22,90 | -0,82% | 28.059,00 |
| 10.07.2024 | 22,54 | 23,09 | 22,48 | 23,09 | 2,80% | 12.897,00 |
| 09.07.2024 | 22,15 | 22,91 | 22,13 | 22,46 | 0,94% | 15.978,00 |
| 08.07.2024 | 22,58 | 22,73 | 22,15 | 22,25 | -1,37% | 17.519,00 |