37,200€
0,59%
Echtzeit-Aktienkurs SANLORENZO S.P.A
Bid:
Ask:
Aktienkurse zur SANLORENZO S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 37,16 | 37,38 | 36,77 | 37,20 | 0,13% | - |
| 01.09.2026 | 38,02 | 38,24 | 37,10 | 37,15 | -1,93% | - |
| 31.08.2026 | 37,63 | 38,25 | 37,54 | 37,88 | 0,66% | - |
| 28.08.2026 | 37,59 | 38,46 | 37,55 | 37,63 | 0,21% | - |
| 27.08.2026 | 38,57 | 38,57 | 37,29 | 37,55 | -2,16% | - |
| 26.08.2026 | 38,44 | 38,73 | 38,33 | 38,38 | -0,08% | 5.719,00 |
| 25.08.2026 | 38,82 | 38,91 | 38,32 | 38,41 | -0,77% | 3.059,00 |
| 24.08.2026 | 38,34 | 38,94 | 38,28 | 38,71 | 1,34% | - |
| 21.08.2026 | 38,90 | 39,05 | 38,20 | 38,20 | -1,57% | - |
| 20.08.2026 | 38,75 | 39,50 | 38,65 | 38,81 | 0,18% | - |
| 19.08.2026 | 39,07 | 39,19 | 38,66 | 38,74 | -1,00% | - |
| 18.08.2026 | 39,29 | 39,50 | 38,98 | 39,13 | -0,74% | - |
| 17.08.2026 | 40,02 | 40,02 | 38,90 | 39,42 | -1,33% | - |
| 14.08.2026 | 39,43 | 39,95 | 39,17 | 39,95 | 1,27% | - |
| 13.08.2026 | 39,66 | 39,80 | 39,27 | 39,45 | 0,08% | - |
| 12.08.2026 | 39,79 | 39,91 | 39,34 | 39,42 | -0,25% | - |
| 11.08.2026 | 39,23 | 39,97 | 38,76 | 39,52 | 0,71% | 32.200,00 |
| 10.08.2026 | 38,94 | 39,64 | 38,83 | 39,24 | 0,59% | 26.540,00 |
| 07.08.2026 | 38,30 | 39,41 | 38,29 | 39,01 | 1,85% | - |
| 06.08.2026 | 38,82 | 39,23 | 38,26 | 38,30 | -1,24% | - |
| 05.08.2026 | 38,52 | 39,17 | 38,30 | 38,78 | 0,88% | - |
| 04.08.2026 | 37,95 | 38,73 | 37,92 | 38,44 | 1,85% | - |
| 03.08.2026 | 38,10 | 38,46 | 36,66 | 37,74 | -0,29% | 7.030,00 |
| 31.07.2026 | 39,03 | 39,07 | 37,78 | 37,85 | -2,67% | - |
| 30.07.2026 | 37,77 | 39,33 | 37,67 | 38,89 | 3,16% | - |
| 29.07.2026 | 38,22 | 38,57 | 37,67 | 37,70 | -1,21% | - |
| 28.07.2026 | 38,53 | 38,93 | 38,07 | 38,16 | -1,34% | - |
| 27.07.2026 | 38,82 | 39,44 | 38,51 | 38,68 | 0,70% | 8.750,00 |
| 24.07.2026 | 38,01 | 38,56 | 37,63 | 38,41 | 0,92% | 2.949,00 |
| 23.07.2026 | 38,80 | 39,28 | 37,85 | 38,06 | -2,08% | - |
| 22.07.2026 | 38,77 | 39,01 | 38,16 | 38,87 | 0,10% | - |
| 21.07.2026 | 38,66 | 39,03 | 37,91 | 38,83 | 1,20% | 1.960,00 |
| 20.07.2026 | 38,42 | 39,17 | 38,17 | 38,37 | -0,05% | - |
| 17.07.2026 | 38,42 | 38,65 | 37,89 | 38,39 | -0,44% | - |
| 16.07.2026 | 38,33 | 39,09 | 38,03 | 38,56 | 0,57% | - |
| 15.07.2026 | 38,05 | 38,56 | 37,85 | 38,34 | 1,48% | - |
| 14.07.2026 | 38,41 | 38,89 | 37,78 | 37,78 | -1,72% | - |
| 13.07.2026 | 37,40 | 38,94 | 37,38 | 38,44 | 1,75% | - |
| 10.07.2026 | 37,54 | 38,35 | 36,88 | 37,78 | 0,48% | - |
| 09.07.2026 | 37,43 | 37,85 | 37,07 | 37,60 | 1,13% | - |
| 08.07.2026 | 37,63 | 37,63 | 36,60 | 37,18 | -1,41% | - |
| 07.07.2026 | 37,25 | 37,84 | 37,09 | 37,71 | 0,94% | 5.586,00 |
| 06.07.2026 | 36,79 | 37,53 | 36,57 | 37,36 | 1,44% | 440,00 |
| 03.07.2026 | 35,94 | 36,85 | 35,62 | 36,83 | 2,88% | 620,00 |
| 02.07.2026 | 35,58 | 36,01 | 35,03 | 35,80 | 0,56% | - |
| 01.07.2026 | 35,81 | 35,81 | 34,93 | 35,60 | -0,64% | - |
| 30.06.2026 | 35,78 | 36,27 | 35,25 | 35,83 | 0,31% | - |
| 29.06.2026 | 35,96 | 36,51 | 35,53 | 35,72 | -0,03% | - |
| 26.06.2026 | 36,03 | 36,47 | 35,46 | 35,73 | -1,60% | - |
| 25.06.2026 | 36,31 | 36,74 | 35,79 | 36,31 | 0,36% | - |
| 24.06.2026 | 36,63 | 36,65 | 35,54 | 36,18 | -1,07% | - |
| 23.06.2026 | 36,62 | 36,82 | 36,32 | 36,57 | -0,92% | - |
| 22.06.2026 | 37,43 | 37,63 | 36,69 | 36,91 | -1,15% | - |
| 19.06.2026 | 38,07 | 38,23 | 37,31 | 37,34 | -1,84% | - |
| 18.06.2026 | 38,05 | 38,34 | 37,81 | 38,04 | 0,50% | - |
| 17.06.2026 | 38,31 | 38,85 | 37,85 | 37,85 | -0,89% | 6.000,00 |
| 16.06.2026 | 37,83 | 38,39 | 37,67 | 38,19 | 1,03% | - |
| 15.06.2026 | 38,00 | 38,47 | 37,73 | 37,80 | 0,75% | - |
| 12.06.2026 | 37,57 | 38,25 | 37,06 | 37,52 | -0,50% | - |
| 11.06.2026 | 37,36 | 37,73 | 36,93 | 37,71 | 1,29% | - |
| 10.06.2026 | 37,89 | 38,11 | 37,20 | 37,23 | -1,97% | - |
| 09.06.2026 | 38,35 | 38,41 | 37,42 | 37,98 | -0,94% | - |
| 08.06.2026 | 37,63 | 38,45 | 37,57 | 38,34 | 1,64% | - |
| 05.06.2026 | 38,28 | 39,06 | 37,72 | 37,72 | -1,46% | - |
| 04.06.2026 | 38,75 | 38,87 | 37,94 | 38,28 | -1,16% | - |
| 03.06.2026 | 38,40 | 39,31 | 38,07 | 38,73 | 0,68% | 1.080,00 |
| 02.06.2026 | 36,36 | 38,86 | 36,36 | 38,47 | 5,89% | 840,00 |
| 01.06.2026 | 37,37 | 37,52 | 35,87 | 36,33 | -2,31% | - |
| 29.05.2026 | 37,74 | 37,99 | 36,98 | 37,19 | -1,01% | - |
| 28.05.2026 | 37,35 | 37,82 | 37,28 | 37,57 | -0,05% | - |
| 27.05.2026 | 36,47 | 37,65 | 36,41 | 37,59 | 3,10% | - |
| 26.05.2026 | 36,75 | 36,93 | 36,34 | 36,46 | -1,22% | - |
| 25.05.2026 | 37,15 | 37,21 | 36,68 | 36,91 | 0,87% | - |
| 22.05.2026 | 37,29 | 37,34 | 36,33 | 36,59 | -1,80% | - |
| 21.05.2026 | 37,42 | 37,46 | 36,72 | 37,26 | -0,83% | - |
| 20.05.2026 | 35,81 | 37,59 | 35,76 | 37,57 | 4,56% | - |
| 19.05.2026 | 36,99 | 37,55 | 35,89 | 35,93 | -3,28% | - |
| 18.05.2026 | 37,09 | 37,52 | 36,58 | 37,15 | -3,36% | - |
| 15.05.2026 | 38,64 | 39,12 | 38,39 | 38,44 | -1,08% | - |
| 14.05.2026 | 39,15 | 39,77 | 38,69 | 38,86 | -0,72% | - |
| 13.05.2026 | 37,60 | 39,16 | 37,53 | 39,14 | 4,23% | - |
| 12.05.2026 | 35,79 | 37,57 | 35,63 | 37,55 | 4,39% | - |
| 11.05.2026 | 34,55 | 37,83 | 34,51 | 35,97 | 3,69% | - |
| 08.05.2026 | 33,76 | 35,27 | 33,47 | 34,69 | 3,00% | - |
| 07.05.2026 | 33,87 | 34,47 | 33,62 | 33,68 | -0,44% | - |
| 06.05.2026 | 33,15 | 33,88 | 32,95 | 33,83 | 2,95% | 7.152,00 |
| 05.05.2026 | 32,98 | 33,10 | 32,46 | 32,86 | -0,21% | 2.200,00 |
| 04.05.2026 | 33,28 | 33,95 | 32,77 | 32,93 | -0,87% | - |
| 30.04.2026 | 32,69 | 33,65 | 32,59 | 33,22 | 1,53% | - |
| 29.04.2026 | 33,90 | 33,92 | 32,72 | 32,72 | -3,17% | - |
| 28.04.2026 | 33,61 | 33,82 | 33,24 | 33,79 | 0,42% | - |
| 27.04.2026 | 33,96 | 33,98 | 33,19 | 33,65 | -1,29% | - |
| 24.04.2026 | 34,21 | 34,27 | 33,75 | 34,09 | -0,12% | - |
| 23.04.2026 | 34,13 | 34,38 | 33,73 | 34,13 | -0,64% | - |
| 22.04.2026 | 34,47 | 34,57 | 34,17 | 34,35 | 0,56% | - |
| 21.04.2026 | 34,33 | 34,72 | 34,08 | 34,16 | -0,47% | - |
| 20.04.2026 | 34,82 | 35,09 | 34,18 | 34,32 | -2,00% | - |
| 17.04.2026 | 33,57 | 35,49 | 33,51 | 35,02 | 4,54% | - |
| 16.04.2026 | 33,42 | 33,77 | 33,37 | 33,50 | 0,60% | - |
| 15.04.2026 | 32,92 | 33,45 | 32,84 | 33,30 | 1,40% | - |