40,780€
-3,41%
Echtzeit-Aktienkurs DANIELI +C.RISP.NC
Bid:
Ask:
Aktienkurse zur DANIELI +C.RISP.NC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 42,72 | 42,72 | 40,44 | 40,52 | -4,03% | - |
| 18.03.2026 | 40,06 | 43,36 | 40,06 | 42,22 | 5,39% | 23,00 |
| 17.03.2026 | 40,80 | 40,80 | 40,06 | 40,06 | -1,81% | - |
| 16.03.2026 | 40,92 | 40,96 | 40,80 | 40,80 | -0,29% | 10,00 |
| 13.03.2026 | 41,44 | 41,56 | 40,92 | 40,92 | -1,25% | 100,00 |
| 12.03.2026 | 43,32 | 43,32 | 41,44 | 41,44 | -4,34% | 290,00 |
| 11.03.2026 | 43,94 | 43,94 | 43,32 | 43,32 | -1,41% | - |
| 10.03.2026 | 41,40 | 43,94 | 41,40 | 43,94 | 6,14% | - |
| 09.03.2026 | 42,96 | 42,96 | 41,40 | 41,40 | -3,63% | - |
| 06.03.2026 | 44,32 | 44,32 | 42,96 | 42,96 | -3,07% | - |
| 05.03.2026 | 45,28 | 45,28 | 44,32 | 44,32 | -2,12% | - |
| 04.03.2026 | 43,72 | 45,28 | 43,72 | 45,28 | 3,57% | - |
| 03.03.2026 | 46,46 | 46,46 | 43,72 | 43,72 | -5,90% | 80,00 |
| 02.03.2026 | 48,68 | 48,68 | 45,32 | 46,46 | -0,47% | 352,00 |
| 27.02.2026 | 47,20 | 47,68 | 46,68 | 46,68 | -1,10% | 20,00 |
| 26.02.2026 | 47,30 | 47,30 | 47,20 | 47,20 | -0,21% | - |
| 25.02.2026 | 46,60 | 47,92 | 46,60 | 47,30 | 1,50% | 30,00 |
| 24.02.2026 | 46,94 | 46,94 | 46,60 | 46,60 | -0,72% | - |
| 23.02.2026 | 47,50 | 47,50 | 46,94 | 46,94 | -1,18% | - |
| 20.02.2026 | 46,98 | 47,50 | 46,98 | 47,50 | 1,11% | - |
| 19.02.2026 | 46,90 | 46,98 | 46,90 | 46,98 | 0,17% | - |
| 18.02.2026 | 45,20 | 46,90 | 45,20 | 46,90 | 3,76% | - |
| 17.02.2026 | 45,38 | 45,38 | 45,20 | 45,20 | -0,40% | - |
| 16.02.2026 | 45,00 | 45,38 | 45,00 | 45,38 | 0,84% | - |
| 13.02.2026 | 45,04 | 45,04 | 45,00 | 45,00 | -0,09% | - |
| 12.02.2026 | 46,90 | 46,90 | 45,04 | 45,04 | -3,97% | - |
| 11.02.2026 | 45,68 | 46,90 | 45,68 | 46,90 | 2,67% | - |
| 10.02.2026 | 44,66 | 45,68 | 44,66 | 45,68 | 2,28% | - |
| 09.02.2026 | 44,14 | 45,04 | 44,14 | 44,66 | 1,18% | 36,00 |
| 06.02.2026 | 44,16 | 44,96 | 44,14 | 44,14 | -0,05% | 1,00 |
| 05.02.2026 | 43,72 | 44,16 | 43,72 | 44,16 | 1,01% | - |
| 04.02.2026 | 44,90 | 44,90 | 43,72 | 43,72 | -2,63% | - |
| 03.02.2026 | 43,82 | 45,46 | 43,82 | 44,90 | 2,46% | 24,00 |
| 02.02.2026 | 42,98 | 43,82 | 42,98 | 43,82 | 1,95% | - |
| 30.01.2026 | 44,14 | 44,14 | 42,98 | 42,98 | -2,63% | - |
| 29.01.2026 | 44,50 | 44,50 | 44,14 | 44,14 | -0,81% | - |
| 28.01.2026 | 44,66 | 44,66 | 44,50 | 44,50 | -0,36% | - |
| 27.01.2026 | 44,52 | 44,66 | 44,52 | 44,66 | 0,31% | - |
| 26.01.2026 | 44,10 | 44,52 | 44,10 | 44,52 | 0,95% | - |
| 23.01.2026 | 44,24 | 44,24 | 44,10 | 44,10 | -0,32% | - |
| 22.01.2026 | 40,60 | 44,24 | 40,60 | 44,24 | 8,97% | - |