Leonardo S.p.A.
[WKN: A0ETQX | ISIN: IT0003856405]
Aktienkurse
22,525€ 3,95%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid: Ask:

Aktienkurse zur Leonardo S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 21,73 22,66 21,67 22,55 4,04% -
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
05.07.2024 23,49 23,49 22,40 22,56 -5,41% 26.767,00
04.07.2024 22,69 23,85 22,52 23,85 4,79% 39.601,00
03.07.2024 21,69 22,84 21,67 22,76 5,18% 36.400,00
02.07.2024 21,68 22,32 21,40 21,64 -0,78% 15.234,00
01.07.2024 21,81 21,94 21,50 21,81 1,82% 10.666,00
28.06.2024 21,41 21,85 21,32 21,42 0,52% 15.832,00
27.06.2024 21,49 21,70 21,25 21,31 -0,51% 11.828,00
26.06.2024 21,54 21,90 21,32 21,42 -0,37% 10.579,00
25.06.2024 22,19 22,19 21,32 21,50 -3,20% 15.675,00
24.06.2024 22,40 22,43 22,05 22,21 -1,64% 10.274,00
21.06.2024 22,74 22,88 22,37 22,58 -1,10% 8.784,00
20.06.2024 22,67 22,86 22,38 22,83 0,93% 15.356,00
19.06.2024 22,43 22,75 22,43 22,62 0,98% 14.083,00