50,060€
3,61%
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 |
|---|---|---|---|---|---|---|
| 16.10.2026 | 48,44 | 50,40 | 48,40 | 50,01 | 3,51% | 20.019,00 |
| 15.10.2026 | 46,85 | 48,37 | 46,71 | 48,32 | 2,71% | 7.504,00 |
| 14.10.2026 | 47,05 | 47,51 | 46,96 | 47,04 | -0,12% | 35.141,00 |
| 13.10.2026 | 47,53 | 47,82 | 46,82 | 47,10 | -0,90% | 6.931,00 |
| 12.10.2026 | 46,78 | 47,68 | 46,47 | 47,53 | 1,55% | 19.577,00 |
| 09.10.2026 | 45,05 | 46,84 | 45,05 | 46,80 | 2,07% | 16.181,00 |
| 08.10.2026 | 46,01 | 46,35 | 45,43 | 45,85 | -0,49% | 8.336,00 |
| 07.10.2026 | 46,84 | 47,44 | 46,04 | 46,08 | -1,80% | 11.813,00 |
| 06.10.2026 | 48,21 | 48,44 | 46,60 | 46,92 | -2,55% | 7.252,00 |
| 05.10.2026 | 47,01 | 48,31 | 46,85 | 48,15 | 1,84% | 10.357,00 |
| 02.10.2026 | 47,88 | 48,38 | 47,20 | 47,28 | -0,80% | 10.930,00 |
| 01.10.2026 | 48,81 | 49,50 | 47,49 | 47,66 | -2,16% | 9.901,00 |
| 30.09.2026 | 49,52 | 49,89 | 48,43 | 48,71 | -1,25% | 3.643,00 |
| 29.09.2026 | 48,97 | 49,67 | 48,92 | 49,33 | 0,38% | 5.447,00 |
| 28.09.2026 | 48,83 | 49,52 | 48,02 | 49,14 | 0,03% | 6.891,00 |
| 25.09.2026 | 49,62 | 49,75 | 48,73 | 49,13 | -0,63% | 11.838,00 |
| 24.09.2026 | 50,29 | 50,43 | 48,88 | 49,44 | -2,07% | 7.047,00 |
| 23.09.2026 | 50,14 | 50,55 | 49,41 | 50,48 | 0,66% | 6.020,00 |
| 22.09.2026 | 50,73 | 50,79 | 49,77 | 50,15 | -1,32% | 6.688,00 |
| 21.09.2026 | 50,51 | 50,91 | 50,06 | 50,82 | 0,75% | 15.737,00 |
| 18.09.2026 | 50,37 | 50,96 | 50,17 | 50,44 | -0,20% | 4.243,00 |
| 17.09.2026 | 50,42 | 51,18 | 49,97 | 50,54 | 1,08% | 4.025,00 |
| 16.09.2026 | 50,05 | 50,70 | 49,40 | 50,00 | 0,16% | 12.953,00 |
| 15.09.2026 | 49,12 | 50,38 | 48,73 | 49,92 | 1,50% | 11.832,00 |
| 14.09.2026 | 49,67 | 50,50 | 49,09 | 49,18 | -1,58% | 9.152,00 |
| 11.09.2026 | 50,37 | 50,52 | 49,93 | 49,97 | -0,50% | 8.301,00 |
| 10.09.2026 | 49,14 | 50,33 | 48,98 | 50,22 | 2,52% | 14.618,00 |
| 09.09.2026 | 50,55 | 50,59 | 48,20 | 48,99 | -3,23% | 14.897,00 |
| 08.09.2026 | 50,00 | 50,70 | 49,49 | 50,62 | 1,22% | 5.964,00 |
| 07.09.2026 | 50,05 | 51,24 | 49,88 | 50,01 | -0,75% | 7.672,00 |
| 04.09.2026 | 50,72 | 51,10 | 50,10 | 50,39 | -0,49% | 5.417,00 |
| 03.09.2026 | 51,58 | 51,72 | 49,88 | 50,64 | -1,86% | 8.785,00 |
| 02.09.2026 | 50,68 | 51,85 | 50,66 | 51,60 | 1,18% | 8.049,00 |
| 01.09.2026 | 51,77 | 51,88 | 50,65 | 51,00 | -1,32% | 10.141,00 |
| 31.08.2026 | 53,06 | 53,06 | 51,58 | 51,68 | -2,66% | 12.179,00 |
| 28.08.2026 | 55,49 | 55,59 | 52,80 | 53,09 | -3,96% | 12.558,00 |
| 27.08.2026 | 54,40 | 55,61 | 53,80 | 55,28 | 2,47% | 14.178,00 |
| 26.08.2026 | 54,87 | 54,97 | 53,62 | 53,95 | -1,08% | 12.315,00 |
| 25.08.2026 | 54,63 | 55,47 | 54,25 | 54,54 | -0,53% | 5.744,00 |
| 24.08.2026 | 56,03 | 56,19 | 54,73 | 54,83 | -2,52% | 8.871,00 |
| 21.08.2026 | 57,40 | 57,51 | 56,04 | 56,25 | -1,87% | 4.528,00 |
| 20.08.2026 | 58,54 | 58,81 | 57,30 | 57,32 | -1,92% | 8.359,00 |
| 19.08.2026 | 58,86 | 59,87 | 58,36 | 58,44 | -0,87% | 4.815,00 |
| 18.08.2026 | 59,70 | 59,76 | 58,82 | 58,95 | -1,57% | 8.017,00 |
| 17.08.2026 | 59,89 | 60,70 | 59,57 | 59,89 | 0,17% | 10.618,00 |
| 14.08.2026 | 58,71 | 60,69 | 58,71 | 59,79 | 1,34% | 13.987,00 |
| 13.08.2026 | 59,75 | 60,37 | 58,00 | 59,00 | -1,26% | 19.053,00 |
| 12.08.2026 | 59,06 | 59,84 | 58,80 | 59,75 | 1,53% | 8.708,00 |
| 11.08.2026 | 58,39 | 59,16 | 58,39 | 58,85 | 1,24% | 8.838,00 |
| 10.08.2026 | 58,10 | 58,57 | 57,65 | 58,13 | -0,09% | 11.222,00 |
| 07.08.2026 | 59,08 | 59,91 | 57,80 | 58,18 | -1,24% | 33.953,00 |
| 06.08.2026 | 56,98 | 59,11 | 56,62 | 58,91 | 3,41% | 28.489,00 |
| 05.08.2026 | 56,38 | 58,26 | 56,35 | 56,97 | 1,19% | 27.063,00 |
| 04.08.2026 | 54,70 | 56,81 | 54,70 | 56,30 | 2,81% | 12.940,00 |
| 03.08.2026 | 55,29 | 55,53 | 54,11 | 54,76 | 0,29% | 10.055,00 |
| 31.07.2026 | 54,14 | 56,05 | 53,69 | 54,60 | 1,41% | 23.760,00 |
| 30.07.2026 | 53,60 | 54,16 | 52,91 | 53,84 | 0,45% | 12.582,00 |
| 29.07.2026 | 53,97 | 54,75 | 52,79 | 53,60 | -1,02% | 9.042,00 |
| 28.07.2026 | 52,96 | 55,05 | 52,93 | 54,15 | 1,86% | 12.039,00 |
| 27.07.2026 | 52,16 | 53,50 | 52,01 | 53,16 | 2,19% | 6.334,00 |
| 24.07.2026 | 51,88 | 52,56 | 51,69 | 52,02 | 0,35% | 2.727,00 |
| 23.07.2026 | 51,18 | 52,73 | 51,01 | 51,84 | 1,39% | 6.376,00 |
| 22.07.2026 | 50,96 | 51,52 | 50,64 | 51,13 | 0,63% | 6.285,00 |
| 21.07.2026 | 50,22 | 51,87 | 50,22 | 50,81 | 2,02% | 4.918,00 |
| 20.07.2026 | 50,15 | 51,11 | 49,69 | 49,81 | -1,42% | 4.854,00 |
| 17.07.2026 | 49,16 | 50,86 | 48,77 | 50,52 | 2,32% | 7.284,00 |
| 16.07.2026 | 50,47 | 50,47 | 48,86 | 49,38 | -1,88% | 7.594,00 |
| 15.07.2026 | 50,70 | 50,99 | 49,70 | 50,32 | -0,87% | 5.764,00 |
| 14.07.2026 | 51,00 | 51,36 | 49,75 | 50,76 | -0,37% | 11.108,00 |
| 13.07.2026 | 51,89 | 52,11 | 50,60 | 50,95 | -2,00% | 8.224,00 |
| 10.07.2026 | 53,38 | 53,80 | 50,87 | 51,99 | -0,17% | 12.968,00 |
| 09.07.2026 | 53,33 | 53,59 | 51,55 | 52,08 | -2,16% | 9.435,00 |
| 08.07.2026 | 53,91 | 55,05 | 52,64 | 53,23 | -0,97% | 9.167,00 |
| 07.07.2026 | 54,66 | 56,36 | 53,68 | 53,75 | -2,20% | 12.637,00 |
| 06.07.2026 | 53,10 | 55,49 | 52,86 | 54,96 | 4,71% | 20.222,00 |
| 03.07.2026 | 51,99 | 52,62 | 51,05 | 52,49 | 0,94% | 19.472,00 |
| 02.07.2026 | 48,60 | 52,31 | 48,46 | 52,00 | 6,97% | 16.821,00 |
| 01.07.2026 | 46,97 | 49,12 | 46,86 | 48,61 | 3,29% | 9.890,00 |
| 30.06.2026 | 46,07 | 47,33 | 45,70 | 47,06 | 2,27% | 7.200,00 |
| 29.06.2026 | 46,23 | 46,42 | 45,49 | 46,02 | -0,37% | 13.563,00 |
| 26.06.2026 | 45,52 | 46,39 | 44,26 | 46,19 | 0,16% | 26.421,00 |
| 25.06.2026 | 47,61 | 47,86 | 45,69 | 46,11 | -2,76% | 25.021,00 |
| 24.06.2026 | 50,36 | 50,47 | 47,31 | 47,42 | -5,61% | 22.653,00 |
| 23.06.2026 | 49,37 | 50,85 | 49,31 | 50,24 | 0,85% | 8.016,00 |
| 22.06.2026 | 52,03 | 52,35 | 49,15 | 49,82 | -4,39% | 20.525,00 |
| 19.06.2026 | 51,45 | 53,50 | 51,02 | 52,10 | 0,60% | 9.467,00 |
| 18.06.2026 | 52,59 | 52,71 | 51,11 | 51,79 | -1,09% | 9.307,00 |
| 17.06.2026 | 51,95 | 52,70 | 51,49 | 52,36 | 1,45% | 7.999,00 |
| 16.06.2026 | 51,52 | 53,09 | 51,01 | 51,61 | -1,45% | 11.040,00 |
| 15.06.2026 | 53,20 | 53,91 | 50,50 | 52,37 | -0,81% | 13.893,00 |
| 12.06.2026 | 53,76 | 54,27 | 52,30 | 52,80 | -2,48% | 14.008,00 |
| 11.06.2026 | 52,20 | 54,14 | 52,20 | 54,14 | 3,84% | 8.221,00 |
| 10.06.2026 | 51,82 | 53,05 | 51,56 | 52,14 | 0,77% | 7.528,00 |
| 09.06.2026 | 51,28 | 53,37 | 51,11 | 51,74 | 0,94% | 10.162,00 |
| 08.06.2026 | 50,92 | 52,01 | 50,51 | 51,26 | 0,12% | 5.394,00 |
| 05.06.2026 | 51,00 | 52,10 | 50,92 | 51,20 | -0,19% | 5.313,00 |
| 04.06.2026 | 50,53 | 51,47 | 50,53 | 51,30 | 0,96% | 6.239,00 |
| 03.06.2026 | 52,03 | 52,03 | 50,60 | 50,81 | -1,97% | 11.120,00 |
| 02.06.2026 | 52,00 | 52,92 | 51,36 | 51,83 | -0,52% | 10.836,00 |
| 01.06.2026 | 54,21 | 54,46 | 52,01 | 52,10 | -3,87% | 11.940,00 |