31,450€
11,33%
Echtzeit-Aktienkurs Sanlorenzo S.p.A.
Bid:
Ask:
Aktienkurse zur Sanlorenzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 7,62% | - |
| 22.04.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,74% | - |
| 09.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -22,41% | - |
| 08.11.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,00% | - |
| 07.11.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,15% | - |
| 06.11.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,19% | - |
| 05.11.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -2,60% | - |
| 30.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 29.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,27% | - |
| 28.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,57% | - |
| 25.10.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | - |
| 24.10.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -3,65% | - |
| 23.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,76% | - |
| 22.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,40% | - |
| 18.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,26% | - |
| 17.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,13% | - |
| 16.10.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 2,85% | - |
| 14.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,94% | - |
| 09.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 1,69% | - |
| 08.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,14% | - |
| 07.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 6,53% | - |
| 17.09.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,66% | - |
| 16.09.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 2,27% | - |
| 13.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,69% | - |
| 12.09.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,15% | - |
| 11.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,77% | - |
| 10.09.2024 | 33,25 | 33,25 | 32,35 | 32,35 | -2,71% | - |
| 06.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -4,73% | - |
| 05.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -3,99% | - |
| 02.09.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,95% | - |
| 28.08.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,27% | - |
| 27.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 26.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | - |
| 23.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 19.08.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,68% | - |
| 16.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,22% | - |
| 15.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,21% | - |
| 14.08.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 3,02% | - |
| 13.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,14% | - |
| 12.08.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,14% | - |
| 09.08.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 2,18% | - |
| 08.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,10% | - |
| 07.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,71% | - |
| 06.08.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,14% | - |
| 05.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -3,95% | - |
| 02.08.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 1,52% | - |
| 01.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,76% | - |
| 31.07.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 0,68% | - |
| 30.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,21% | - |
| 29.07.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,68% | - |
| 26.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | - |
| 25.07.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,61% | - |
| 24.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,74% | - |
| 23.07.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 1,05% | - |
| 22.07.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 1,74% | - |
| 19.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,32% | - |
| 18.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,13% | - |
| 17.07.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -0,39% | - |
| 16.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 15.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 12.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 11.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
| 10.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 09.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,43% | - |
| 08.07.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,52% | - |
| 05.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,39% | - |
| 03.07.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 2,68% | - |
| 02.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,97% | - |
| 01.07.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,78% | - |
| 28.06.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -3,16% | - |
| 25.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,37% | - |
| 24.06.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,37% | - |
| 21.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,12% | - |
| 20.06.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -1,23% | - |
| 17.06.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -0,25% | - |
| 15.06.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -2,28% | - |
| 13.06.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,36% | - |
| 12.06.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 1,71% | - |
| 07.06.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -1,08% | - |
| 06.06.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,47% | - |
| 05.06.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 04.06.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,12% | - |
| 03.06.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,12% | - |
| 31.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 30.05.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,67% | - |
| 29.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 28.05.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 27.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 24.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 23.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,63% | - |
| 22.05.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,50% | - |
| 21.05.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -1,73% | - |
| 20.05.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -2,53% | - |
| 17.05.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -4,71% | - |
| 16.05.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -3,11% | - |
| 15.05.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 3,33% | - |
| 14.05.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,93% | - |
| 13.05.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,13% | - |
| 10.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,32% | - |
| 09.05.2024 | 41,65 | 41,65 | 41,65 | 41,65 | 0,48% | - |