31,450€
-0,79%
Echtzeit-Aktienkurs Sanlorenzo S.p.A.
Bid:
Ask:
Aktienkurse zur Sanlorenzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,13 | 31,55 | 31,05 | 31,45 | -1,26% | - |
| 01.04.2026 | 31,43 | 31,98 | 31,38 | 31,85 | 1,84% | - |
| 31.03.2026 | 30,88 | 31,38 | 30,38 | 31,28 | 2,12% | - |
| 30.03.2026 | 29,90 | 31,03 | 29,68 | 30,63 | 2,68% | - |
| 27.03.2026 | 30,45 | 30,65 | 29,80 | 29,83 | -1,65% | - |
| 26.03.2026 | 30,68 | 30,78 | 30,15 | 30,33 | -1,70% | - |
| 25.03.2026 | 30,50 | 31,13 | 30,30 | 30,85 | 1,15% | - |
| 24.03.2026 | 29,85 | 30,60 | 29,65 | 30,50 | 1,58% | - |
| 23.03.2026 | 28,35 | 30,43 | 28,15 | 30,03 | 4,43% | - |
| 20.03.2026 | 28,70 | 29,23 | 28,55 | 28,75 | 0,35% | - |
| 19.03.2026 | 28,70 | 28,90 | 28,13 | 28,65 | -0,17% | - |
| 18.03.2026 | 29,10 | 29,70 | 28,68 | 28,70 | -0,43% | - |
| 17.03.2026 | 29,08 | 29,28 | 28,80 | 28,83 | -1,54% | - |
| 16.03.2026 | 29,80 | 29,85 | 28,93 | 29,28 | -0,85% | - |
| 13.03.2026 | 29,75 | 30,18 | 29,53 | 29,53 | -0,84% | - |
| 12.03.2026 | 30,33 | 30,58 | 29,78 | 29,78 | -2,85% | - |
| 11.03.2026 | 30,38 | 31,15 | 30,13 | 30,65 | 1,07% | - |
| 10.03.2026 | 29,63 | 31,58 | 29,53 | 30,33 | 3,15% | - |
| 09.03.2026 | 29,70 | 30,20 | 28,85 | 29,40 | -4,00% | - |
| 06.03.2026 | 30,90 | 31,05 | 30,40 | 30,63 | -0,65% | - |
| 05.03.2026 | 30,70 | 31,08 | 30,53 | 30,83 | -0,32% | - |
| 04.03.2026 | 30,20 | 31,10 | 29,93 | 30,93 | 1,89% | - |
| 03.03.2026 | 31,28 | 31,28 | 30,08 | 30,35 | -3,88% | - |
| 02.03.2026 | 32,68 | 32,68 | 31,18 | 31,58 | -4,82% | - |
| 27.02.2026 | 34,38 | 34,43 | 33,13 | 33,18 | -3,28% | - |
| 26.02.2026 | 33,98 | 34,48 | 33,78 | 34,30 | 0,73% | - |
| 25.02.2026 | 34,23 | 34,70 | 33,98 | 34,05 | -0,58% | - |
| 24.02.2026 | 34,03 | 34,75 | 33,48 | 34,25 | 0,74% | - |
| 23.02.2026 | 34,43 | 34,63 | 33,90 | 34,00 | -1,73% | 5.850,00 |
| 20.02.2026 | 34,08 | 34,63 | 33,88 | 34,60 | 1,84% | - |
| 19.02.2026 | 34,90 | 34,93 | 33,60 | 33,98 | -2,44% | - |
| 18.02.2026 | 34,58 | 34,95 | 34,25 | 34,83 | 0,80% | 22.134,00 |
| 17.02.2026 | 34,78 | 34,88 | 33,45 | 34,55 | -1,00% | - |
| 16.02.2026 | 33,43 | 35,55 | 33,43 | 34,90 | 4,41% | - |
| 13.02.2026 | 33,38 | 33,73 | 32,90 | 33,43 | 0,53% | - |
| 12.02.2026 | 32,25 | 34,48 | 32,25 | 33,25 | 3,18% | - |
| 11.02.2026 | 32,93 | 33,15 | 32,03 | 32,23 | -2,13% | - |
| 10.02.2026 | 32,65 | 33,13 | 32,45 | 32,93 | 0,84% | - |
| 09.02.2026 | 32,48 | 32,80 | 32,25 | 32,65 | 0,62% | - |
| 06.02.2026 | 32,45 | 32,48 | 31,65 | 32,45 | 0,62% | - |
| 05.02.2026 | 32,05 | 32,58 | 31,78 | 32,25 | 0,86% | - |
| 04.02.2026 | 31,70 | 32,35 | 31,48 | 31,98 | 1,51% | - |
| 03.02.2026 | 32,43 | 32,53 | 31,48 | 31,50 | -2,55% | - |
| 02.02.2026 | 31,85 | 32,33 | 31,68 | 32,33 | 0,47% | - |
| 30.01.2026 | 32,45 | 32,70 | 32,05 | 32,18 | -1,23% | - |
| 29.01.2026 | 32,93 | 33,13 | 32,25 | 32,58 | -0,99% | - |
| 28.01.2026 | 32,95 | 32,98 | 32,35 | 32,90 | 0,84% | - |
| 27.01.2026 | 33,53 | 33,53 | 32,63 | 32,63 | -2,32% | - |
| 26.01.2026 | 33,23 | 33,48 | 32,68 | 33,40 | 0,30% | - |
| 23.01.2026 | 32,70 | 33,43 | 32,65 | 33,30 | 2,15% | - |
| 22.01.2026 | 32,25 | 32,93 | 32,10 | 32,60 | 1,01% | - |
| 21.01.2026 | 31,63 | 32,38 | 31,20 | 32,28 | 2,54% | - |
| 20.01.2026 | 31,55 | 31,80 | 30,40 | 31,48 | -0,63% | - |
| 19.01.2026 | 31,98 | 32,70 | 31,65 | 31,68 | -2,61% | - |
| 16.01.2026 | 32,73 | 33,45 | 32,48 | 32,53 | -0,38% | - |
| 15.01.2026 | 32,08 | 32,78 | 31,60 | 32,65 | 2,35% | - |
| 14.01.2026 | 31,40 | 31,90 | 31,40 | 31,90 | 1,67% | - |
| 13.01.2026 | 31,70 | 31,83 | 31,38 | 31,38 | -1,18% | - |
| 12.01.2026 | 31,18 | 31,88 | 31,08 | 31,75 | 1,84% | - |
| 09.01.2026 | 31,05 | 31,23 | 30,70 | 31,18 | 0,32% | - |
| 08.01.2026 | 30,38 | 31,08 | 30,38 | 31,08 | 2,05% | - |
| 07.01.2026 | 30,75 | 31,15 | 30,10 | 30,45 | -1,14% | - |
| 06.01.2026 | 30,70 | 30,88 | 30,28 | 30,80 | 0,65% | - |
| 05.01.2026 | 30,50 | 30,68 | 29,93 | 30,60 | 0,99% | - |
| 02.01.2026 | 30,33 | 30,55 | 30,13 | 30,30 | 2,19% | - |
| 29.12.2025 | 29,68 | 30,40 | 29,63 | 29,65 | -0,42% | - |
| 23.12.2025 | 29,88 | 30,00 | 29,35 | 29,78 | 2,14% | - |
| 22.12.2025 | 30,15 | 30,15 | 29,15 | 29,15 | -2,43% | - |
| 19.12.2025 | 29,90 | 30,40 | 29,78 | 29,88 | 0,08% | - |
| 18.12.2025 | 29,43 | 29,98 | 29,15 | 29,85 | 0,42% | - |
| 17.12.2025 | 29,63 | 29,98 | 29,28 | 29,73 | -0,75% | - |
| 16.12.2025 | 30,10 | 30,13 | 29,53 | 29,95 | 0,25% | - |
| 15.12.2025 | 29,95 | 29,95 | 29,58 | 29,88 | 0,08% | - |
| 12.12.2025 | 29,65 | 30,30 | 29,58 | 29,85 | 1,02% | - |
| 11.12.2025 | 28,75 | 29,88 | 28,73 | 29,55 | 2,07% | - |
| 10.12.2025 | 29,28 | 29,33 | 28,80 | 28,95 | -0,69% | - |
| 09.12.2025 | 29,55 | 29,85 | 28,98 | 29,15 | 0,17% | - |
| 08.12.2025 | 30,18 | 30,25 | 29,10 | 29,10 | -3,00% | - |
| 05.12.2025 | 29,70 | 30,28 | 29,45 | 30,00 | 2,92% | - |
| 04.12.2025 | 29,73 | 30,00 | 29,15 | 29,15 | -1,02% | - |
| 03.12.2025 | 30,23 | 30,23 | 29,45 | 29,45 | -0,84% | - |
| 02.12.2025 | 30,25 | 30,65 | 29,70 | 29,70 | 0,51% | - |
| 01.12.2025 | 30,68 | 30,73 | 29,55 | 29,55 | -0,51% | - |
| 28.11.2025 | 30,05 | 30,90 | 29,70 | 29,70 | 0,85% | - |
| 27.11.2025 | 29,60 | 30,25 | 29,45 | 29,45 | 1,55% | - |
| 26.11.2025 | 29,20 | 29,75 | 29,00 | 29,00 | 1,05% | - |
| 25.11.2025 | 29,28 | 29,58 | 28,70 | 28,70 | -1,37% | - |
| 24.11.2025 | 28,55 | 29,45 | 28,55 | 29,10 | 4,11% | - |
| 21.11.2025 | 28,63 | 28,83 | 27,95 | 27,95 | -1,41% | - |
| 20.11.2025 | 29,50 | 29,58 | 28,33 | 28,35 | -1,22% | - |
| 19.11.2025 | 29,08 | 29,55 | 28,70 | 28,70 | -0,69% | - |
| 18.11.2025 | 29,70 | 29,75 | 28,90 | 28,90 | -1,53% | - |
| 17.11.2025 | 29,68 | 30,55 | 29,35 | 29,35 | 0,69% | - |
| 14.11.2025 | 30,18 | 30,18 | 28,80 | 29,15 | -0,85% | - |
| 13.11.2025 | 30,43 | 30,88 | 29,40 | 29,40 | -3,29% | - |
| 12.11.2025 | 29,85 | 31,20 | 29,68 | 30,40 | 2,70% | - |
| 11.11.2025 | 30,05 | 30,25 | 28,55 | 29,60 | -1,00% | - |
| 10.11.2025 | 32,30 | 33,70 | 29,85 | 29,90 | -10,34% | - |
| 07.11.2025 | 32,78 | 33,38 | 32,30 | 33,35 | 2,93% | - |
| 06.11.2025 | 33,18 | 33,25 | 32,10 | 32,40 | -1,97% | - |