34,540€
2,07%
Echtzeit-Aktienkurs Sanlorenzo S.p.A.
Bid:
Ask:
Aktienkurse zur Sanlorenzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,02 | 35,36 | 32,32 | 35,10 | 3,72% | - |
| 07.05.2026 | 32,10 | 33,84 | 32,10 | 33,84 | 2,61% | - |
| 06.05.2026 | 31,20 | 32,98 | 31,20 | 32,98 | 2,74% | - |
| 05.05.2026 | 31,32 | 32,46 | 31,32 | 32,10 | -3,31% | - |
| 04.05.2026 | 31,54 | 33,32 | 31,54 | 33,20 | 0,91% | - |
| 30.04.2026 | 31,38 | 32,90 | 31,38 | 32,90 | 0,24% | - |
| 29.04.2026 | 32,12 | 32,90 | 32,12 | 32,82 | -0,42% | - |
| 28.04.2026 | 31,92 | 33,10 | 31,92 | 32,96 | -0,60% | - |
| 27.04.2026 | 32,24 | 33,16 | 32,24 | 33,16 | -1,01% | - |
| 24.04.2026 | 32,62 | 34,50 | 32,62 | 33,50 | 0,30% | 7,00 |
| 23.04.2026 | 32,62 | 33,54 | 32,62 | 33,40 | -1,47% | - |
| 22.04.2026 | 32,68 | 33,90 | 32,68 | 33,90 | 0,36% | - |
| 21.04.2026 | 32,50 | 34,02 | 32,50 | 33,78 | -0,59% | - |
| 20.04.2026 | 34,38 | 34,38 | 33,98 | 33,98 | -0,93% | - |
| 17.04.2026 | 31,90 | 34,30 | 31,90 | 34,30 | 3,75% | - |
| 16.04.2026 | 31,62 | 33,06 | 31,62 | 33,06 | 1,10% | - |
| 15.04.2026 | 31,36 | 32,70 | 31,36 | 32,70 | 0,06% | - |
| 14.04.2026 | 30,76 | 32,68 | 30,76 | 32,68 | 2,77% | - |
| 13.04.2026 | 30,82 | 31,80 | 30,82 | 31,80 | -1,61% | - |
| 10.04.2026 | 30,58 | 32,32 | 30,58 | 32,32 | 2,02% | - |
| 09.04.2026 | 30,88 | 31,68 | 30,88 | 31,68 | -1,49% | - |
| 08.04.2026 | 29,54 | 32,16 | 29,54 | 32,16 | 3,21% | - |
| 07.04.2026 | 29,84 | 31,20 | 29,84 | 31,16 | 1,83% | - |
| 02.04.2026 | 30,30 | 30,80 | 30,30 | 30,60 | -1,13% | - |
| 01.04.2026 | 29,25 | 31,00 | 29,25 | 30,95 | 2,48% | - |
| 31.03.2026 | 29,25 | 30,20 | 29,25 | 30,20 | 1,51% | - |
| 30.03.2026 | 28,60 | 29,75 | 28,60 | 29,75 | 0,51% | - |
| 27.03.2026 | 28,85 | 29,70 | 28,85 | 29,60 | -1,17% | - |
| 26.03.2026 | 29,40 | 30,00 | 29,40 | 29,95 | -0,83% | - |
| 25.03.2026 | 28,65 | 30,20 | 28,65 | 30,20 | -1,79% | - |
| 24.03.2026 | 28,40 | 30,95 | 28,40 | 30,75 | 3,89% | 61,00 |
| 23.03.2026 | 27,45 | 29,60 | 27,45 | 29,60 | 3,50% | - |
| 20.03.2026 | 27,10 | 28,60 | 27,10 | 28,60 | 1,96% | - |
| 19.03.2026 | 27,70 | 28,05 | 27,70 | 28,05 | -1,75% | - |
| 18.03.2026 | 27,40 | 28,75 | 27,40 | 28,55 | 0,00% | - |
| 17.03.2026 | 27,80 | 28,55 | 27,80 | 28,55 | -1,04% | - |
| 16.03.2026 | 28,15 | 28,85 | 28,15 | 28,85 | -1,87% | - |
| 13.03.2026 | 28,40 | 29,45 | 28,40 | 29,40 | -0,68% | - |
| 12.03.2026 | 29,10 | 29,95 | 29,10 | 29,60 | -2,47% | - |
| 11.03.2026 | 29,00 | 30,35 | 29,00 | 30,35 | 0,33% | - |
| 10.03.2026 | 27,90 | 30,25 | 27,90 | 30,25 | 5,58% | - |
| 09.03.2026 | 29,05 | 29,60 | 28,65 | 28,65 | -4,18% | - |
| 06.03.2026 | 29,20 | 30,25 | 29,20 | 29,90 | -1,32% | - |
| 05.03.2026 | 29,25 | 30,30 | 29,25 | 30,30 | 0,00% | - |
| 04.03.2026 | 28,70 | 30,30 | 28,70 | 30,30 | 1,68% | - |
| 03.03.2026 | 29,95 | 29,95 | 29,80 | 29,80 | -4,33% | - |
| 02.03.2026 | 31,70 | 32,50 | 30,85 | 31,15 | -5,18% | 1,00 |
| 27.02.2026 | 32,65 | 33,20 | 32,65 | 32,85 | -2,09% | - |
| 26.02.2026 | 32,30 | 33,55 | 32,30 | 33,55 | -0,45% | - |
| 25.02.2026 | 32,45 | 34,10 | 32,45 | 33,70 | -0,15% | 114,00 |
| 24.02.2026 | 32,30 | 33,75 | 32,30 | 33,75 | 0,60% | - |
| 23.02.2026 | 33,85 | 33,95 | 33,55 | 33,55 | 0,00% | - |
| 20.02.2026 | 32,30 | 33,55 | 32,30 | 33,55 | 1,36% | - |
| 19.02.2026 | 33,55 | 33,60 | 33,10 | 33,10 | -3,22% | - |
| 18.02.2026 | 33,65 | 34,20 | 33,65 | 34,20 | 3,17% | - |
| 17.02.2026 | 34,30 | 34,30 | 33,15 | 33,15 | -3,07% | - |
| 16.02.2026 | 31,75 | 34,75 | 31,75 | 34,20 | 4,75% | - |
| 13.02.2026 | 31,55 | 32,75 | 31,55 | 32,65 | -1,36% | - |
| 12.02.2026 | 30,45 | 33,10 | 30,45 | 33,10 | 1,53% | - |
| 11.02.2026 | 31,25 | 32,60 | 31,25 | 32,60 | 1,72% | - |
| 10.02.2026 | 31,00 | 32,25 | 31,00 | 32,05 | 0,00% | - |
| 09.02.2026 | 30,75 | 32,15 | 30,75 | 32,05 | 1,75% | - |
| 06.02.2026 | 30,85 | 31,50 | 30,85 | 31,50 | -0,79% | - |
| 05.02.2026 | 30,40 | 31,75 | 30,40 | 31,75 | 0,63% | - |
| 04.02.2026 | 30,20 | 31,55 | 30,20 | 31,55 | 0,96% | - |
| 03.02.2026 | 30,65 | 31,45 | 30,65 | 31,25 | -0,95% | - |
| 02.02.2026 | 30,65 | 31,55 | 30,65 | 31,55 | -1,10% | - |
| 30.01.2026 | 30,85 | 32,00 | 30,85 | 31,90 | -1,09% | - |
| 29.01.2026 | 31,15 | 32,40 | 31,15 | 32,25 | -0,31% | - |
| 28.01.2026 | 31,05 | 32,35 | 31,05 | 32,35 | -1,67% | - |
| 27.01.2026 | 31,70 | 32,90 | 31,70 | 32,90 | 0,46% | - |
| 26.01.2026 | 31,65 | 33,90 | 31,65 | 32,75 | -0,15% | 50,00 |
| 23.01.2026 | 31,10 | 32,80 | 31,10 | 32,80 | 1,86% | - |
| 22.01.2026 | 30,25 | 32,20 | 30,25 | 32,20 | 3,37% | - |
| 21.01.2026 | 30,05 | 31,25 | 30,05 | 31,15 | 0,97% | - |
| 20.01.2026 | 30,10 | 30,85 | 30,10 | 30,85 | -2,53% | - |
| 19.01.2026 | 30,90 | 31,75 | 30,90 | 31,65 | -1,25% | - |
| 16.01.2026 | 31,10 | 32,70 | 31,10 | 32,05 | 0,47% | - |
| 15.01.2026 | 30,25 | 31,90 | 30,25 | 31,90 | 2,41% | - |
| 14.01.2026 | 29,85 | 31,15 | 29,85 | 31,15 | 0,16% | - |
| 13.01.2026 | 30,15 | 31,10 | 30,15 | 31,10 | -0,64% | - |
| 12.01.2026 | 29,60 | 31,30 | 29,60 | 31,30 | 2,79% | - |
| 09.01.2026 | 29,40 | 30,50 | 29,40 | 30,45 | 1,00% | - |
| 08.01.2026 | 29,00 | 30,20 | 29,00 | 30,15 | -1,23% | - |
| 07.01.2026 | 30,75 | 31,28 | 30,23 | 30,53 | 1,41% | - |
| 06.01.2026 | 29,10 | 30,10 | 29,10 | 30,10 | -3,53% | - |
| 05.01.2026 | 28,85 | 31,20 | 28,85 | 31,20 | 4,52% | 10,00 |
| 02.01.2026 | 28,80 | 29,90 | 28,80 | 29,85 | 1,19% | - |
| 30.12.2025 | 28,80 | 29,65 | 28,80 | 29,50 | -0,84% | - |
| 29.12.2025 | 28,45 | 29,75 | 28,45 | 29,75 | 1,36% | 71,00 |
| 23.12.2025 | 28,35 | 29,35 | 28,35 | 29,35 | -3,61% | 43,00 |
| 22.12.2025 | 28,35 | 30,45 | 28,35 | 30,45 | 3,57% | 47,00 |
| 19.12.2025 | 28,45 | 29,65 | 28,45 | 29,40 | 0,86% | - |
| 18.12.2025 | 27,95 | 29,15 | 27,95 | 29,15 | 0,52% | - |
| 17.12.2025 | 28,05 | 29,05 | 28,05 | 29,00 | -1,36% | - |
| 16.12.2025 | 28,35 | 29,50 | 28,35 | 29,40 | 0,51% | - |
| 15.12.2025 | 28,30 | 29,35 | 28,30 | 29,25 | -0,85% | - |
| 12.12.2025 | 28,05 | 29,55 | 28,05 | 29,50 | 2,08% | - |
| 11.12.2025 | 27,80 | 28,90 | 27,80 | 28,90 | 1,23% | - |
| 10.12.2025 | 27,90 | 28,65 | 27,90 | 28,55 | -0,70% | - |