42,500€
-0,14%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,46 | 43,02 | 41,41 | 42,64 | 0,19% | - |
| 10.04.2025 | 44,02 | 45,10 | 41,13 | 42,56 | -2,16% | 68.331,00 |
| 09.04.2025 | 40,23 | 44,99 | 39,00 | 43,50 | 5,84% | 95.316,00 |
| 08.04.2025 | 39,99 | 42,65 | 39,86 | 41,10 | 3,76% | 121.381,00 |
| 07.04.2025 | 36,51 | 40,91 | 33,00 | 39,61 | 1,54% | 249.825,00 |
| 04.04.2025 | 45,86 | 46,13 | 39,01 | 39,01 | -15,10% | 209.650,00 |
| 03.04.2025 | 44,20 | 46,21 | 42,60 | 45,95 | 2,36% | 67.976,00 |
| 02.04.2025 | 46,24 | 46,31 | 44,10 | 44,89 | -2,77% | 41.795,00 |
| 01.04.2025 | 44,92 | 46,29 | 44,79 | 46,17 | 2,60% | 47.758,00 |
| 31.03.2025 | 45,20 | 45,41 | 43,01 | 45,00 | 0,04% | 79.220,00 |
| 28.03.2025 | 46,19 | 46,36 | 44,62 | 44,98 | -2,56% | 43.573,00 |
| 27.03.2025 | 45,95 | 46,43 | 45,25 | 46,16 | 0,15% | 32.555,00 |
| 26.03.2025 | 45,27 | 46,50 | 44,64 | 46,09 | 1,81% | 63.452,00 |
| 25.03.2025 | 44,94 | 45,52 | 44,27 | 45,27 | 0,62% | 51.530,00 |
| 24.03.2025 | 45,50 | 46,53 | 44,55 | 44,99 | -3,76% | 103.988,00 |
| 21.03.2025 | 46,92 | 47,46 | 45,53 | 46,75 | -1,08% | 66.733,00 |
| 20.03.2025 | 48,55 | 48,78 | 45,30 | 47,26 | -2,38% | 147.108,00 |
| 19.03.2025 | 47,81 | 49,54 | 46,99 | 48,41 | 1,68% | 166.145,00 |
| 18.03.2025 | 47,47 | 47,86 | 46,14 | 47,61 | 0,08% | 186.051,00 |
| 17.03.2025 | 49,00 | 49,00 | 46,61 | 47,57 | -0,06% | 306.963,00 |
| 14.03.2025 | 44,70 | 47,69 | 43,92 | 47,60 | 7,69% | 245.142,00 |
| 13.03.2025 | 44,08 | 45,00 | 43,45 | 44,20 | 0,50% | 117.376,00 |
| 12.03.2025 | 44,28 | 44,29 | 41,56 | 43,98 | -2,03% | 150.766,00 |
| 11.03.2025 | 42,99 | 45,00 | 42,77 | 44,89 | 4,01% | 124.242,00 |
| 10.03.2025 | 43,95 | 44,99 | 42,32 | 43,16 | -0,09% | 160.840,00 |
| 07.03.2025 | 47,99 | 47,99 | 41,22 | 43,20 | -7,69% | 292.490,00 |
| 06.03.2025 | 45,50 | 47,99 | 45,30 | 46,80 | 2,34% | 228.350,00 |
| 05.03.2025 | 46,25 | 46,25 | 44,31 | 45,73 | -1,02% | 200.333,00 |
| 04.03.2025 | 48,41 | 50,10 | 43,11 | 46,20 | -3,75% | 641.068,00 |
| 03.03.2025 | 46,00 | 48,90 | 41,20 | 48,00 | 20,91% | 622.471,00 |
| 28.02.2025 | 39,90 | 40,24 | 38,52 | 39,70 | 0,51% | 129.337,00 |
| 27.02.2025 | 37,89 | 39,59 | 37,85 | 39,50 | 5,90% | 131.149,00 |
| 26.02.2025 | 37,29 | 37,81 | 36,95 | 37,30 | -0,56% | 87.065,00 |
| 25.02.2025 | 36,08 | 37,53 | 36,08 | 37,51 | 3,85% | 136.559,00 |
| 24.02.2025 | 35,54 | 36,35 | 35,10 | 36,12 | 3,20% | 102.029,00 |
| 21.02.2025 | 35,67 | 36,14 | 34,66 | 35,00 | -1,38% | 64.020,00 |
| 20.02.2025 | 37,10 | 37,10 | 34,31 | 35,49 | -2,71% | 112.364,00 |
| 19.02.2025 | 35,80 | 37,14 | 34,50 | 36,48 | 2,18% | 168.091,00 |
| 18.02.2025 | 34,99 | 35,80 | 34,33 | 35,70 | 2,44% | 147.272,00 |
| 17.02.2025 | 33,03 | 34,99 | 32,66 | 34,85 | 8,87% | 201.319,00 |
| 14.02.2025 | 30,86 | 32,78 | 30,47 | 32,01 | 4,30% | 114.114,00 |
| 13.02.2025 | 28,75 | 30,90 | 28,75 | 30,69 | 6,19% | 52.724,00 |
| 12.02.2025 | 29,99 | 30,08 | 28,76 | 28,90 | -3,57% | 34.597,00 |
| 11.02.2025 | 29,29 | 30,01 | 29,25 | 29,97 | 2,60% | 18.386,00 |
| 10.02.2025 | 29,35 | 29,47 | 29,17 | 29,21 | 0,48% | 24.783,00 |
| 07.02.2025 | 29,40 | 29,70 | 28,70 | 29,07 | -0,99% | 23.096,00 |
| 06.02.2025 | 30,13 | 30,32 | 28,81 | 29,36 | -2,46% | 48.299,00 |
| 05.02.2025 | 30,59 | 30,60 | 29,92 | 30,10 | -0,92% | 20.655,00 |
| 04.02.2025 | 31,18 | 31,35 | 29,76 | 30,38 | -2,63% | 48.774,00 |
| 03.02.2025 | 29,88 | 32,01 | 29,78 | 31,20 | 3,38% | 33.714,00 |
| 31.01.2025 | 29,75 | 31,22 | 29,64 | 30,18 | 1,86% | 31.738,00 |
| 30.01.2025 | 29,49 | 30,00 | 29,45 | 29,63 | 0,24% | 18.760,00 |
| 29.01.2025 | 29,17 | 29,76 | 29,06 | 29,56 | 1,37% | 41.782,00 |
| 28.01.2025 | 29,15 | 29,42 | 28,88 | 29,16 | -0,10% | 14.429,00 |
| 27.01.2025 | 29,65 | 29,65 | 28,76 | 29,19 | -0,98% | 37.304,00 |
| 24.01.2025 | 29,83 | 29,88 | 29,33 | 29,48 | -0,91% | 73.015,00 |
| 23.01.2025 | 29,60 | 29,89 | 29,24 | 29,75 | 0,37% | 69.819,00 |
| 22.01.2025 | 29,09 | 29,80 | 28,79 | 29,64 | 1,75% | 57.459,00 |
| 21.01.2025 | 29,18 | 29,23 | 28,55 | 29,13 | -0,07% | 39.138,00 |
| 20.01.2025 | 29,06 | 29,27 | 28,51 | 29,15 | 0,76% | 90.864,00 |
| 17.01.2025 | 28,58 | 29,11 | 28,37 | 28,93 | 1,76% | 40.344,00 |
| 16.01.2025 | 28,23 | 28,63 | 28,22 | 28,43 | 1,50% | 30.000,00 |
| 15.01.2025 | 28,02 | 28,20 | 27,60 | 28,01 | 0,32% | 10.452,00 |
| 14.01.2025 | 27,76 | 28,15 | 27,36 | 27,92 | 1,09% | 14.855,00 |
| 13.01.2025 | 27,94 | 28,00 | 26,97 | 27,62 | -1,07% | 17.726,00 |
| 10.01.2025 | 27,60 | 28,04 | 27,31 | 27,92 | 2,23% | 29.948,00 |
| 09.01.2025 | 27,60 | 27,62 | 27,00 | 27,31 | -0,84% | 22.325,00 |
| 08.01.2025 | 26,22 | 27,74 | 26,22 | 27,54 | 5,48% | 47.236,00 |
| 07.01.2025 | 26,03 | 26,28 | 25,92 | 26,11 | 0,00% | 10.670,00 |
| 06.01.2025 | 26,42 | 26,75 | 25,17 | 26,11 | -0,42% | 20.313,00 |
| 03.01.2025 | 26,22 | 26,30 | 25,80 | 26,22 | 0,08% | 9.170,00 |
| 02.01.2025 | 26,19 | 26,48 | 25,86 | 26,20 | 0,92% | 20.242,00 |
| 30.12.2024 | 25,65 | 25,98 | 25,62 | 25,96 | 0,93% | 7.532,00 |
| 27.12.2024 | 25,89 | 26,12 | 25,68 | 25,72 | -0,81% | 13.624,00 |
| 23.12.2024 | 25,76 | 26,22 | 25,57 | 25,93 | 1,65% | 26.462,00 |
| 20.12.2024 | 25,49 | 25,86 | 24,99 | 25,51 | -0,39% | 14.415,00 |
| 19.12.2024 | 25,41 | 25,88 | 25,41 | 25,61 | 1,31% | 8.871,00 |
| 18.12.2024 | 25,59 | 26,00 | 25,28 | 25,28 | -1,33% | 7.436,00 |
| 17.12.2024 | 26,09 | 26,15 | 25,60 | 25,62 | -1,76% | 10.035,00 |
| 16.12.2024 | 25,82 | 26,27 | 25,77 | 26,08 | 0,81% | 10.236,00 |
| 13.12.2024 | 25,76 | 25,88 | 25,53 | 25,87 | 0,31% | 10.092,00 |
| 12.12.2024 | 25,73 | 26,11 | 25,64 | 25,79 | 0,04% | 13.220,00 |
| 11.12.2024 | 24,79 | 25,78 | 24,79 | 25,78 | 4,41% | 10.746,00 |
| 10.12.2024 | 25,01 | 25,35 | 24,41 | 24,69 | -1,95% | 45.148,00 |
| 09.12.2024 | 26,46 | 26,95 | 25,09 | 25,18 | -4,26% | 40.581,00 |
| 06.12.2024 | 26,68 | 26,75 | 26,30 | 26,30 | -1,35% | 32.142,00 |
| 05.12.2024 | 26,25 | 26,79 | 26,10 | 26,66 | 1,64% | 17.247,00 |
| 04.12.2024 | 26,28 | 26,50 | 26,10 | 26,23 | -0,23% | 24.802,00 |
| 03.12.2024 | 25,91 | 26,29 | 25,83 | 26,29 | 1,43% | 21.440,00 |
| 02.12.2024 | 25,25 | 26,08 | 25,11 | 25,92 | 2,05% | 30.435,00 |
| 29.11.2024 | 25,57 | 25,69 | 25,28 | 25,40 | -0,59% | 7.017,00 |
| 28.11.2024 | 25,07 | 25,69 | 25,02 | 25,55 | 2,98% | 12.365,00 |
| 27.11.2024 | 25,04 | 25,12 | 24,80 | 24,81 | -1,12% | 6.908,00 |
| 26.11.2024 | 24,82 | 25,20 | 24,70 | 25,09 | 1,13% | 7.094,00 |
| 25.11.2024 | 25,61 | 25,80 | 24,81 | 24,81 | -2,40% | 30.229,00 |
| 22.11.2024 | 25,79 | 25,97 | 25,21 | 25,42 | -0,72% | 18.010,00 |
| 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 |