33,930€
-0,15%
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 | 33,76 | 35,27 | 33,71 | 35,07 | 3,21% | 103,00 |
| 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 |
| 14.04.2026 | 32,68 | 33,26 | 32,68 | 33,18 | 2,72% | 1.996,00 |
| 13.04.2026 | 32,22 | 32,44 | 32,22 | 32,30 | -1,76% | 1.772,00 |
| 10.04.2026 | 32,40 | 32,88 | 32,40 | 32,88 | 1,29% | 2,00 |
| 09.04.2026 | 32,22 | 32,46 | 32,22 | 32,46 | -0,12% | 6,00 |
| 08.04.2026 | 32,58 | 32,62 | 32,42 | 32,50 | 4,37% | 433,00 |
| 07.04.2026 | 31,52 | 32,00 | 31,14 | 31,14 | -0,91% | 653,00 |
| 02.04.2026 | 31,18 | 31,55 | 31,05 | 31,43 | -1,80% | - |
| 01.04.2026 | 31,70 | 32,00 | 31,50 | 32,00 | 3,56% | 632,00 |
| 31.03.2026 | 30,85 | 30,90 | 30,75 | 30,90 | 0,32% | 176,00 |
| 30.03.2026 | 29,80 | 30,90 | 29,80 | 30,80 | 3,01% | 252,00 |
| 27.03.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -1,97% | 548,00 |
| 26.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,13% | 5,00 |
| 25.03.2026 | 30,55 | 30,85 | 30,55 | 30,85 | 2,32% | 132,00 |
| 24.03.2026 | 29,85 | 30,15 | 29,85 | 30,15 | -0,66% | 13,00 |
| 23.03.2026 | 28,60 | 30,35 | 28,20 | 30,35 | 4,84% | 807,00 |
| 20.03.2026 | 29,15 | 29,20 | 28,95 | 28,95 | 0,35% | 62,00 |
| 19.03.2026 | 28,50 | 28,90 | 28,25 | 28,85 | -0,17% | 459,00 |
| 18.03.2026 | 29,20 | 29,65 | 28,75 | 28,90 | -0,34% | 506,00 |
| 17.03.2026 | 29,15 | 29,15 | 29,00 | 29,00 | -1,53% | 677,00 |
| 16.03.2026 | 29,45 | 29,45 | 29,20 | 29,45 | -0,17% | 168,00 |
| 13.03.2026 | 29,95 | 30,15 | 29,50 | 29,50 | -1,01% | 264,00 |
| 12.03.2026 | 30,45 | 30,45 | 29,80 | 29,80 | -3,25% | 64,00 |
| 11.03.2026 | 30,55 | 31,05 | 30,10 | 30,80 | 0,33% | 494,00 |
| 10.03.2026 | 31,20 | 31,20 | 30,70 | 30,70 | 4,60% | 132,00 |
| 09.03.2026 | 29,80 | 30,20 | 28,80 | 29,35 | -3,77% | 598,00 |
| 06.03.2026 | 30,70 | 31,00 | 30,50 | 30,50 | -0,81% | 371,00 |
| 05.03.2026 | 30,75 | 31,00 | 30,75 | 30,75 | -0,32% | 12,00 |
| 04.03.2026 | 30,95 | 30,95 | 30,85 | 30,85 | 0,98% | 207,00 |
| 03.03.2026 | 30,75 | 30,80 | 30,05 | 30,55 | -3,63% | 345,00 |
| 02.03.2026 | 32,75 | 32,75 | 31,25 | 31,70 | -5,09% | 212,00 |
| 27.02.2026 | 33,75 | 33,75 | 33,30 | 33,40 | -2,34% | 600,00 |
| 26.02.2026 | 33,85 | 34,20 | 33,85 | 34,20 | 0,29% | 412,00 |
| 25.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -1,16% | 3,00 |
| 24.02.2026 | 34,20 | 34,50 | 33,75 | 34,50 | 0,73% | 109,00 |
| 23.02.2026 | 34,30 | 34,60 | 34,25 | 34,25 | -0,44% | 77,00 |
| 20.02.2026 | 34,15 | 34,40 | 34,15 | 34,40 | 0,58% | 57,00 |
| 19.02.2026 | 34,75 | 35,05 | 34,20 | 34,20 | -2,29% | 160,00 |
| 18.02.2026 | 34,70 | 35,00 | 34,60 | 35,00 | 3,24% | 58,00 |
| 17.02.2026 | 34,90 | 34,90 | 33,60 | 33,90 | -2,45% | 775,00 |
| 16.02.2026 | 33,60 | 35,50 | 33,60 | 34,75 | 5,46% | 431,00 |
| 13.02.2026 | 33,20 | 33,20 | 32,95 | 32,95 | -1,64% | 259,00 |
| 12.02.2026 | 33,60 | 34,60 | 33,50 | 33,50 | 4,69% | 239,00 |
| 11.02.2026 | 32,55 | 33,05 | 32,00 | 32,00 | -3,32% | 288,00 |
| 10.02.2026 | 32,70 | 33,10 | 32,70 | 33,10 | 1,38% | 13,00 |
| 09.02.2026 | 32,60 | 32,80 | 32,50 | 32,65 | 1,24% | 17,00 |
| 06.02.2026 | 31,70 | 32,25 | 31,70 | 32,25 | -0,15% | 607,00 |
| 05.02.2026 | 32,15 | 32,30 | 31,90 | 32,30 | 0,31% | 258,00 |
| 04.02.2026 | 32,15 | 32,20 | 32,00 | 32,20 | 2,38% | 180,00 |
| 03.02.2026 | 32,30 | 32,30 | 31,45 | 31,45 | -2,18% | 223,00 |
| 02.02.2026 | 31,90 | 32,15 | 31,90 | 32,15 | -0,46% | 98,00 |
| 30.01.2026 | 32,55 | 32,60 | 32,30 | 32,30 | -0,77% | 204,00 |
| 29.01.2026 | 32,80 | 32,95 | 32,55 | 32,55 | -0,61% | 339,00 |
| 28.01.2026 | 32,80 | 32,80 | 32,75 | 32,75 | 0,61% | 116,00 |
| 27.01.2026 | 33,45 | 33,50 | 32,55 | 32,55 | -2,11% | 325,00 |
| 26.01.2026 | 33,40 | 33,55 | 33,25 | 33,25 | -0,45% | 26,00 |
| 23.01.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 1,98% | 119,00 |
| 22.01.2026 | 32,25 | 32,75 | 32,25 | 32,75 | 2,83% | 166,00 |
| 21.01.2026 | 31,65 | 31,85 | 31,55 | 31,85 | 1,76% | 113,00 |
| 20.01.2026 | 30,80 | 31,30 | 30,60 | 31,30 | -1,88% | 585,00 |
| 19.01.2026 | 32,65 | 32,65 | 31,90 | 31,90 | -2,30% | 349,00 |
| 16.01.2026 | 32,85 | 33,45 | 32,65 | 32,65 | 0,15% | 230,00 |
| 15.01.2026 | 31,95 | 32,85 | 31,80 | 32,60 | 2,84% | 133,00 |
| 14.01.2026 | 31,80 | 31,80 | 31,70 | 31,70 | 0,63% | 17,00 |
| 13.01.2026 | 31,50 | 31,50 | 31,45 | 31,50 | -1,10% | 12,00 |
| 12.01.2026 | 31,30 | 31,90 | 31,05 | 31,85 | 2,58% | 482,00 |
| 09.01.2026 | 31,05 | 31,05 | 30,85 | 31,05 | 0,49% | 13,00 |
| 08.01.2026 | 30,40 | 31,15 | 30,40 | 30,90 | 2,32% | 119,00 |
| 07.01.2026 | 30,95 | 30,95 | 30,20 | 30,20 | -2,03% | 184,00 |
| 06.01.2026 | 30,65 | 30,88 | 30,28 | 30,83 | 1,57% | - |
| 05.01.2026 | 30,60 | 30,60 | 30,05 | 30,35 | 0,50% | 39,00 |
| 02.01.2026 | 30,05 | 30,60 | 30,05 | 30,20 | -0,82% | 118,00 |
| 30.12.2025 | 30,10 | 30,45 | 30,10 | 30,45 | 0,83% | 275,00 |
| 29.12.2025 | 30,40 | 30,40 | 30,00 | 30,20 | 0,33% | 257,00 |
| 23.12.2025 | 29,85 | 30,15 | 29,70 | 30,10 | 0,33% | 408,00 |
| 22.12.2025 | 29,70 | 30,00 | 29,70 | 30,00 | -0,17% | 419,00 |
| 19.12.2025 | 30,30 | 30,30 | 30,00 | 30,05 | 2,04% | 245,00 |
| 18.12.2025 | 29,35 | 29,45 | 29,25 | 29,45 | 0,00% | 529,00 |
| 17.12.2025 | 29,25 | 29,70 | 29,25 | 29,45 | -1,01% | 410,00 |
| 16.12.2025 | 29,80 | 30,10 | 29,75 | 29,75 | -0,50% | 39,00 |
| 15.12.2025 | 29,90 | 30,00 | 29,90 | 29,90 | -0,83% | 123,00 |
| 12.12.2025 | 30,20 | 30,25 | 30,00 | 30,15 | 1,34% | 262,00 |
| 11.12.2025 | 29,05 | 29,75 | 29,05 | 29,75 | 1,19% | 273,00 |
| 10.12.2025 | 29,30 | 29,40 | 29,10 | 29,40 | 0,68% | 290,00 |