46,295€
0,64%
Echtzeit-Aktienkurs LEONARDO S.P.A. EO 4,40
Bid:
Ask:
Aktienkurse zur LEONARDO S.P.A. EO 4,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 45,95 | 46,96 | 45,89 | 46,23 | 0,50% | 10.300,00 |
| 16.12.2025 | 46,98 | 46,98 | 45,71 | 46,00 | -2,81% | 20.972,00 |
| 15.12.2025 | 48,00 | 48,36 | 47,33 | 47,33 | -1,72% | 27.626,00 |
| 12.12.2025 | 47,63 | 48,55 | 47,59 | 48,16 | 1,24% | 8.774,00 |
| 11.12.2025 | 48,01 | 48,87 | 47,54 | 47,57 | -2,50% | 28.748,00 |
| 10.12.2025 | 49,74 | 49,74 | 48,12 | 48,79 | -1,85% | 13.532,00 |
| 09.12.2025 | 48,71 | 50,12 | 48,60 | 49,71 | 2,16% | 42.483,00 |
| 08.12.2025 | 47,38 | 48,66 | 47,34 | 48,66 | 2,81% | 12.554,00 |
| 05.12.2025 | 47,50 | 47,97 | 46,80 | 47,33 | 0,21% | 11.381,00 |
| 04.12.2025 | 46,76 | 47,37 | 46,70 | 47,23 | 1,01% | 10.562,00 |
| 03.12.2025 | 46,29 | 47,44 | 46,17 | 46,76 | 1,28% | 12.277,00 |
| 02.12.2025 | 45,25 | 46,73 | 44,90 | 46,17 | 1,94% | 21.814,00 |
| 01.12.2025 | 46,87 | 47,79 | 45,11 | 45,29 | -3,66% | 33.921,00 |
| 28.11.2025 | 46,41 | 47,50 | 45,90 | 47,01 | 1,49% | 9.479,00 |
| 27.11.2025 | 45,51 | 46,47 | 45,41 | 46,32 | 1,49% | 13.639,00 |
| 26.11.2025 | 45,29 | 46,26 | 45,20 | 45,64 | 0,80% | 18.437,00 |
| 25.11.2025 | 44,01 | 45,90 | 44,01 | 45,28 | 1,66% | 36.419,00 |
| 24.11.2025 | 45,27 | 45,78 | 43,53 | 44,54 | -1,92% | 65.732,00 |
| 21.11.2025 | 48,12 | 48,32 | 45,40 | 45,41 | -5,51% | 78.161,00 |
| 20.11.2025 | 47,69 | 50,06 | 47,49 | 48,06 | 0,78% | 20.122,00 |
| 19.11.2025 | 50,20 | 50,66 | 47,39 | 47,69 | -5,45% | 29.281,00 |
| 18.11.2025 | 50,48 | 51,80 | 49,61 | 50,44 | -0,59% | 21.204,00 |
| 17.11.2025 | 50,06 | 51,70 | 50,06 | 50,74 | 1,16% | 16.314,00 |
| 14.11.2025 | 50,86 | 51,14 | 49,28 | 50,16 | -1,26% | 12.667,00 |
| 13.11.2025 | 49,82 | 51,86 | 49,70 | 50,80 | 1,91% | 15.943,00 |
| 12.11.2025 | 49,72 | 50,46 | 49,56 | 49,85 | 0,16% | 13.566,00 |
| 11.11.2025 | 50,76 | 50,78 | 49,30 | 49,77 | -2,18% | 15.566,00 |
| 10.11.2025 | 50,94 | 51,58 | 50,70 | 50,88 | 0,16% | 10.955,00 |
| 07.11.2025 | 49,71 | 51,08 | 49,00 | 50,80 | 3,08% | 14.527,00 |
| 06.11.2025 | 50,48 | 50,86 | 48,77 | 49,28 | -2,42% | 27.727,00 |
| 05.11.2025 | 51,02 | 52,22 | 49,54 | 50,50 | -0,98% | 18.559,00 |
| 04.11.2025 | 51,42 | 51,56 | 50,64 | 51,00 | -1,66% | 15.872,00 |
| 03.11.2025 | 50,66 | 52,12 | 50,66 | 51,86 | 2,41% | 30.004,00 |
| 31.10.2025 | 50,22 | 51,44 | 50,02 | 50,64 | 0,80% | 13.256,00 |
| 30.10.2025 | 50,68 | 51,14 | 50,02 | 50,24 | -1,02% | 11.624,00 |
| 29.10.2025 | 51,84 | 51,98 | 50,60 | 50,76 | -1,93% | 19.973,00 |
| 28.10.2025 | 50,40 | 51,96 | 50,24 | 51,76 | 1,57% | 17.255,00 |
| 27.10.2025 | 51,28 | 52,12 | 50,78 | 50,96 | 0,04% | 21.341,00 |
| 24.10.2025 | 51,78 | 52,40 | 50,68 | 50,94 | -1,28% | 16.669,00 |
| 23.10.2025 | 50,74 | 52,32 | 50,74 | 51,60 | 1,18% | 23.966,00 |
| 22.10.2025 | 50,72 | 52,68 | 50,42 | 51,00 | 0,71% | 24.628,00 |
| 21.10.2025 | 50,56 | 51,00 | 50,12 | 50,64 | 0,08% | 14.404,00 |
| 20.10.2025 | 48,21 | 50,64 | 48,00 | 50,60 | 5,02% | 30.356,00 |
| 17.10.2025 | 49,78 | 49,78 | 47,76 | 48,18 | -3,35% | 47.091,00 |
| 16.10.2025 | 49,99 | 51,50 | 49,01 | 49,85 | -0,38% | 35.520,00 |
| 15.10.2025 | 52,68 | 52,80 | 49,65 | 50,04 | -4,65% | 53.090,00 |
| 14.10.2025 | 52,34 | 52,68 | 50,90 | 52,48 | -0,23% | 30.898,00 |
| 13.10.2025 | 52,80 | 53,50 | 52,28 | 52,60 | 0,08% | 26.655,00 |
| 10.10.2025 | 55,42 | 55,86 | 52,40 | 52,56 | -5,23% | 55.548,00 |
| 09.10.2025 | 56,44 | 56,48 | 55,18 | 55,46 | -1,21% | 24.993,00 |
| 08.10.2025 | 55,28 | 56,60 | 54,86 | 56,14 | 1,59% | 36.464,00 |
| 07.10.2025 | 55,32 | 55,50 | 54,18 | 55,26 | -0,18% | 31.078,00 |
| 06.10.2025 | 56,36 | 56,74 | 54,96 | 55,36 | -1,32% | 44.465,00 |
| 03.10.2025 | 55,50 | 56,64 | 55,30 | 56,10 | 1,04% | 24.275,00 |
| 02.10.2025 | 53,92 | 55,80 | 53,86 | 55,52 | 2,89% | 48.894,00 |
| 01.10.2025 | 53,88 | 54,08 | 52,12 | 53,96 | 0,15% | 33.244,00 |
| 30.09.2025 | 54,40 | 54,72 | 52,98 | 53,88 | -0,96% | 29.134,00 |
| 29.09.2025 | 53,68 | 54,46 | 52,96 | 54,40 | 1,87% | 46.027,00 |
| 26.09.2025 | 52,96 | 53,66 | 52,44 | 53,40 | 0,95% | 29.042,00 |
| 25.09.2025 | 52,78 | 52,98 | 51,96 | 52,90 | 0,34% | 30.236,00 |
| 24.09.2025 | 50,76 | 52,88 | 50,76 | 52,72 | 4,23% | 68.687,00 |
| 23.09.2025 | 51,48 | 51,78 | 50,50 | 50,58 | -1,90% | 26.129,00 |
| 22.09.2025 | 50,00 | 51,88 | 50,00 | 51,56 | 3,26% | 43.338,00 |
| 19.09.2025 | 50,04 | 50,28 | 49,35 | 49,93 | -0,26% | 16.385,00 |
| 18.09.2025 | 49,89 | 50,50 | 49,42 | 50,06 | 0,66% | 15.931,00 |
| 17.09.2025 | 50,88 | 51,30 | 49,34 | 49,73 | -2,22% | 26.160,00 |
| 16.09.2025 | 52,20 | 52,82 | 50,06 | 50,86 | -2,53% | 56.737,00 |
| 15.09.2025 | 50,36 | 52,42 | 50,36 | 52,18 | 3,49% | 48.918,00 |
| 12.09.2025 | 49,72 | 50,66 | 49,21 | 50,42 | 1,67% | 46.213,00 |
| 11.09.2025 | 48,06 | 49,78 | 47,86 | 49,59 | 3,08% | 42.673,00 |
| 10.09.2025 | 47,24 | 48,56 | 47,24 | 48,11 | 1,84% | 24.983,00 |
| 09.09.2025 | 47,35 | 47,61 | 46,23 | 47,24 | -0,44% | 14.976,00 |
| 08.09.2025 | 47,34 | 48,26 | 47,04 | 47,45 | 0,21% | 19.688,00 |
| 05.09.2025 | 47,39 | 48,07 | 46,89 | 47,35 | -0,19% | 21.433,00 |
| 04.09.2025 | 48,90 | 49,10 | 47,18 | 47,44 | -3,03% | 28.136,00 |
| 03.09.2025 | 49,19 | 49,81 | 48,85 | 48,92 | -0,81% | 14.849,00 |
| 02.09.2025 | 50,96 | 51,16 | 47,95 | 49,32 | -2,88% | 44.447,00 |
| 01.09.2025 | 48,72 | 50,98 | 48,71 | 50,78 | 3,93% | 46.438,00 |
| 29.08.2025 | 48,04 | 49,47 | 48,00 | 48,86 | 1,43% | 26.048,00 |
| 28.08.2025 | 48,22 | 48,90 | 47,72 | 48,17 | -0,08% | 18.820,00 |
| 27.08.2025 | 48,27 | 48,93 | 47,81 | 48,21 | -0,66% | 15.614,00 |
| 26.08.2025 | 48,09 | 48,64 | 47,19 | 48,53 | 0,71% | 23.568,00 |
| 25.08.2025 | 46,31 | 48,71 | 46,31 | 48,19 | 2,84% | 37.510,00 |
| 22.08.2025 | 46,72 | 47,76 | 46,26 | 46,86 | 0,02% | 30.295,00 |
| 21.08.2025 | 45,00 | 47,09 | 44,61 | 46,85 | 4,11% | 42.036,00 |
| 20.08.2025 | 44,00 | 45,00 | 42,60 | 45,00 | 1,47% | 55.504,00 |
| 19.08.2025 | 49,19 | 49,19 | 43,51 | 44,35 | -10,04% | 109.745,00 |
| 18.08.2025 | 46,74 | 49,56 | 46,74 | 49,30 | 5,68% | 73.575,00 |
| 15.08.2025 | 48,05 | 48,10 | 46,01 | 46,65 | -2,83% | 36.761,00 |
| 14.08.2025 | 46,36 | 48,23 | 46,31 | 48,01 | 3,29% | 44.771,00 |
| 13.08.2025 | 46,38 | 47,40 | 46,19 | 46,48 | 0,00% | 21.899,00 |
| 12.08.2025 | 44,10 | 46,55 | 44,10 | 46,48 | 3,73% | 26.819,00 |
| 11.08.2025 | 45,99 | 45,99 | 43,00 | 44,81 | -2,05% | 140.605,00 |
| 08.08.2025 | 47,17 | 47,45 | 45,09 | 45,75 | -2,82% | 43.945,00 |
| 07.08.2025 | 49,50 | 49,50 | 46,21 | 47,08 | -4,62% | 46.648,00 |
| 06.08.2025 | 48,05 | 49,61 | 47,73 | 49,36 | 2,83% | 50.269,00 |
| 05.08.2025 | 47,29 | 48,55 | 47,06 | 48,00 | 1,80% | 54.575,00 |
| 04.08.2025 | 46,62 | 47,69 | 46,40 | 47,15 | 2,23% | 34.296,00 |
| 01.08.2025 | 47,21 | 47,25 | 45,42 | 46,12 | -2,45% | 28.378,00 |
| 31.07.2025 | 48,21 | 48,90 | 47,25 | 47,28 | -1,91% | 33.817,00 |