37,200€
-2,46%
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 | 37,34 | 37,34 | 36,84 | 37,20 | -2,46% | 144,00 |
| 01.09.2026 | 37,98 | 38,14 | 37,98 | 38,14 | 0,53% | 3,00 |
| 31.08.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 1,12% | 15,00 |
| 28.08.2026 | 38,10 | 38,10 | 37,52 | 37,52 | 0,05% | 12,00 |
| 27.08.2026 | 38,74 | 38,74 | 37,50 | 37,50 | -2,70% | 80,00 |
| 26.08.2026 | 38,64 | 38,64 | 38,54 | 38,54 | 0,16% | 12,00 |
| 25.08.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -0,98% | 4,00 |
| 24.08.2026 | 38,50 | 38,86 | 38,48 | 38,86 | 0,41% | 84,00 |
| 21.08.2026 | 38,58 | 38,70 | 38,58 | 38,70 | -0,72% | 10,00 |
| 20.08.2026 | 38,98 | 39,20 | 38,98 | 38,98 | 0,00% | 42,00 |
| 19.08.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,31% | 147,00 |
| 18.08.2026 | 39,34 | 39,34 | 39,10 | 39,10 | -0,86% | 38,00 |
| 17.08.2026 | 39,84 | 39,84 | 39,28 | 39,44 | -0,75% | 117,00 |
| 14.08.2026 | 39,26 | 39,74 | 39,26 | 39,74 | 0,10% | 14,00 |
| 13.08.2026 | 39,52 | 39,70 | 39,52 | 39,70 | 0,00% | 1.988,00 |
| 12.08.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | 1,00 |
| 11.08.2026 | 39,44 | 39,80 | 39,44 | 39,80 | 0,96% | 137,00 |
| 10.08.2026 | 39,12 | 39,42 | 38,72 | 39,42 | 0,72% | 164,00 |
| 07.08.2026 | 38,74 | 39,14 | 38,62 | 39,14 | 1,61% | 108,00 |
| 06.08.2026 | 39,26 | 39,26 | 38,52 | 38,52 | -0,05% | 846,00 |
| 05.08.2026 | 38,42 | 38,80 | 38,42 | 38,54 | 0,05% | 101,00 |
| 04.08.2026 | 38,16 | 38,64 | 38,08 | 38,52 | 1,85% | 28,00 |
| 03.08.2026 | 38,32 | 38,46 | 37,82 | 37,82 | -0,21% | 194,00 |
| 31.07.2026 | 38,44 | 38,44 | 37,90 | 37,90 | -0,16% | 8,00 |
| 30.07.2026 | 37,62 | 37,96 | 37,62 | 37,96 | 0,42% | 3,00 |
| 29.07.2026 | 38,02 | 38,02 | 37,80 | 37,80 | -0,94% | 24,00 |
| 28.07.2026 | 38,76 | 38,76 | 38,16 | 38,16 | -1,75% | 16,00 |
| 27.07.2026 | 38,98 | 38,98 | 38,84 | 38,84 | 1,17% | 4,00 |
| 24.07.2026 | 38,01 | 38,56 | 37,63 | 38,39 | 0,60% | - |
| 23.07.2026 | 38,96 | 39,10 | 38,16 | 38,16 | -2,05% | 62,00 |
| 22.07.2026 | 38,88 | 38,96 | 38,88 | 38,96 | 0,41% | 5,00 |
| 21.07.2026 | 38,56 | 38,82 | 38,56 | 38,80 | 0,57% | 230,00 |
| 20.07.2026 | 38,60 | 38,62 | 38,50 | 38,58 | -0,46% | 36,00 |
| 17.07.2026 | 38,40 | 38,76 | 38,40 | 38,76 | -0,10% | 101,00 |
| 16.07.2026 | 38,26 | 38,80 | 38,26 | 38,80 | 1,52% | 569,00 |
| 15.07.2026 | 38,00 | 38,40 | 38,00 | 38,22 | 1,22% | 21,00 |
| 14.07.2026 | 38,50 | 38,50 | 37,76 | 37,76 | -1,62% | 43,00 |
| 13.07.2026 | 38,38 | 38,38 | 38,38 | 38,38 | 0,63% | 1,00 |
| 10.07.2026 | 37,64 | 38,14 | 37,64 | 38,14 | 1,17% | 222,00 |
| 09.07.2026 | 37,28 | 37,70 | 37,28 | 37,70 | 0,53% | 134,00 |
| 08.07.2026 | 37,14 | 37,50 | 36,90 | 37,50 | -1,37% | 141,00 |
| 07.07.2026 | 37,52 | 38,02 | 37,52 | 38,02 | 1,33% | 6,00 |
| 06.07.2026 | 36,84 | 37,52 | 36,70 | 37,52 | 1,74% | 541,00 |
| 03.07.2026 | 35,86 | 36,90 | 35,86 | 36,88 | 3,19% | 153,00 |
| 02.07.2026 | 35,36 | 35,74 | 35,36 | 35,74 | 1,19% | 7,00 |
| 01.07.2026 | 35,70 | 35,70 | 35,02 | 35,32 | -1,18% | 567,00 |
| 30.06.2026 | 35,04 | 36,00 | 35,04 | 35,74 | -0,11% | 593,00 |
| 29.06.2026 | 36,24 | 36,24 | 35,78 | 35,78 | 0,45% | 105,00 |
| 26.06.2026 | 35,76 | 35,76 | 35,62 | 35,62 | -1,82% | 3,00 |
| 25.06.2026 | 36,31 | 36,74 | 35,78 | 36,28 | 1,34% | - |
| 24.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,86% | 6,00 |
| 23.06.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -1,51% | 2,00 |
| 22.06.2026 | 37,24 | 37,62 | 36,86 | 37,04 | -2,27% | 51,00 |
| 19.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,79% | 3,00 |
| 18.06.2026 | 37,86 | 38,20 | 37,86 | 38,20 | -0,21% | 46,00 |
| 17.06.2026 | 38,68 | 38,78 | 38,28 | 38,28 | -0,05% | 44,00 |
| 16.06.2026 | 37,70 | 38,30 | 37,70 | 38,30 | 1,27% | 192,00 |
| 15.06.2026 | 37,68 | 38,30 | 37,68 | 37,82 | 0,16% | 220,00 |
| 12.06.2026 | 37,82 | 37,84 | 37,30 | 37,76 | 0,59% | 183,00 |
| 11.06.2026 | 37,52 | 37,54 | 37,48 | 37,54 | -0,32% | 55,00 |
| 10.06.2026 | 37,94 | 38,00 | 37,66 | 37,66 | -0,79% | 27,00 |
| 09.06.2026 | 37,98 | 38,22 | 37,96 | 37,96 | -0,47% | 9,00 |
| 08.06.2026 | 37,78 | 38,14 | 37,78 | 38,14 | -1,14% | 310,00 |
| 05.06.2026 | 38,74 | 38,74 | 38,50 | 38,58 | 1,05% | 10,00 |
| 04.06.2026 | 38,40 | 38,40 | 38,18 | 38,18 | -0,99% | 344,00 |
| 03.06.2026 | 39,08 | 39,08 | 38,56 | 38,56 | 0,52% | 121,00 |
| 02.06.2026 | 37,88 | 38,40 | 37,88 | 38,36 | 6,32% | 181,00 |
| 01.06.2026 | 37,16 | 37,16 | 36,08 | 36,08 | -2,91% | 166,00 |
| 29.05.2026 | 37,56 | 37,56 | 37,16 | 37,16 | -1,38% | 181,00 |
| 28.05.2026 | 37,44 | 37,68 | 37,34 | 37,68 | 0,86% | 58,00 |
| 27.05.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 3,09% | 50,00 |
| 26.05.2026 | 36,92 | 36,92 | 36,24 | 36,24 | -2,00% | 98,00 |
| 25.05.2026 | 37,32 | 37,34 | 36,98 | 36,98 | -1,33% | 106,00 |
| 22.05.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 1,74% | 1,00 |
| 21.05.2026 | 37,24 | 37,24 | 36,84 | 36,84 | -1,34% | 140,00 |
| 20.05.2026 | 35,88 | 37,48 | 35,88 | 37,34 | 2,64% | 273,00 |
| 19.05.2026 | 36,78 | 36,98 | 36,38 | 36,38 | -1,99% | 323,00 |
| 18.05.2026 | 36,84 | 37,12 | 36,84 | 37,12 | -4,38% | 25,00 |
| 15.05.2026 | 38,84 | 38,86 | 38,60 | 38,82 | -1,17% | 287,00 |
| 14.05.2026 | 38,94 | 39,48 | 38,94 | 39,28 | 0,87% | 440,00 |
| 13.05.2026 | 37,58 | 38,94 | 37,58 | 38,94 | 5,02% | 919,00 |
| 12.05.2026 | 35,58 | 37,08 | 35,58 | 37,08 | 3,06% | 100,00 |
| 11.05.2026 | 34,70 | 37,38 | 34,70 | 35,98 | 3,81% | 746,00 |
| 08.05.2026 | 34,36 | 35,14 | 34,22 | 34,66 | 2,00% | 126,00 |
| 07.05.2026 | 34,34 | 34,34 | 33,76 | 33,98 | 1,37% | 21,00 |
| 06.05.2026 | 33,14 | 33,52 | 33,14 | 33,52 | 3,08% | 121,00 |
| 05.05.2026 | 32,84 | 32,84 | 32,52 | 32,52 | -0,79% | 139,00 |
| 04.05.2026 | 33,78 | 33,78 | 32,78 | 32,78 | -0,36% | 55,00 |
| 30.04.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,18% | 35,00 |
| 29.04.2026 | 33,50 | 33,50 | 32,84 | 32,84 | -2,84% | 10,00 |
| 28.04.2026 | 33,50 | 33,80 | 33,50 | 33,80 | 0,00% | 39,00 |
| 27.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,29% | 2,00 |
| 24.04.2026 | 34,06 | 34,24 | 33,96 | 34,24 | 0,65% | 6,00 |
| 23.04.2026 | 34,00 | 34,04 | 33,98 | 34,02 | -1,68% | 515,00 |
| 22.04.2026 | 34,28 | 34,60 | 34,24 | 34,60 | 0,35% | 44,00 |
| 21.04.2026 | 34,44 | 34,60 | 34,36 | 34,48 | 0,23% | 299,00 |
| 20.04.2026 | 34,68 | 34,78 | 34,40 | 34,40 | -2,44% | 295,00 |
| 17.04.2026 | 34,00 | 35,34 | 34,00 | 35,26 | 5,76% | 3.586,00 |
| 16.04.2026 | 33,52 | 33,58 | 33,34 | 33,34 | 0,91% | 93,00 |
| 15.04.2026 | 33,06 | 33,24 | 33,04 | 33,04 | -0,42% | 65,00 |