39,520€
-1,00%
Echtzeit-Aktienkurs DANIELI +C.RISP.NC
Bid:
Ask:
Aktienkurse zur DANIELI +C.RISP.NC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 38,74 | 39,02 | 38,74 | 39,02 | -2,25% | 12,00 |
| 03.09.2026 | 43,18 | 43,18 | 39,92 | 39,92 | -9,56% | 52,00 |
| 02.09.2026 | 44,20 | 44,20 | 44,10 | 44,14 | -0,72% | 13,00 |
| 01.09.2026 | 44,46 | 44,46 | 44,46 | 44,46 | 0,00% | - |
| 31.08.2026 | 44,08 | 44,46 | 44,08 | 44,46 | 0,86% | - |
| 28.08.2026 | 43,66 | 44,08 | 43,66 | 44,08 | 0,96% | - |
| 27.08.2026 | 43,62 | 44,76 | 43,62 | 43,66 | 2,20% | 10,00 |
| 26.08.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 1,71% | - |
| 25.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,43% | - |
| 24.08.2026 | 42,18 | 42,18 | 42,18 | 42,18 | 0,00% | - |
| 21.08.2026 | 42,04 | 42,18 | 42,04 | 42,18 | 0,33% | - |
| 20.08.2026 | 42,04 | 42,04 | 42,04 | 42,04 | 0,10% | - |
| 19.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,76% | - |
| 18.08.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 0,00% | - |
| 17.08.2026 | 42,90 | 42,90 | 42,32 | 42,32 | -1,35% | - |
| 14.08.2026 | 42,74 | 42,90 | 42,74 | 42,90 | 0,14% | - |
| 13.08.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -2,41% | - |
| 12.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,50% | 4,00 |
| 11.08.2026 | 44,00 | 44,00 | 43,68 | 43,68 | -2,37% | 500,00 |
| 10.08.2026 | 44,20 | 44,74 | 44,20 | 44,74 | -1,63% | 70,00 |
| 07.08.2026 | 45,50 | 45,50 | 45,48 | 45,48 | -0,57% | 1,00 |
| 06.08.2026 | 45,74 | 45,74 | 45,74 | 45,74 | 0,26% | - |
| 05.08.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 2,24% | 4,00 |
| 04.08.2026 | 44,48 | 44,62 | 44,48 | 44,62 | 1,32% | - |
| 03.08.2026 | 44,04 | 44,04 | 44,04 | 44,04 | 0,00% | - |
| 31.07.2026 | 45,08 | 45,42 | 44,04 | 44,04 | -3,38% | 5,00 |
| 30.07.2026 | 43,56 | 45,58 | 43,56 | 45,58 | 1,51% | 14,00 |
| 29.07.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -2,86% | - |
| 28.07.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -2,65% | - |
| 27.07.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,00% | - |
| 24.07.2026 | 46,70 | 47,48 | 46,70 | 47,48 | 2,33% | - |
| 23.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,56% | - |
| 22.07.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 0,30% | - |
| 21.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 20.07.2026 | 46,18 | 46,36 | 46,00 | 46,00 | -0,39% | 24,00 |
| 17.07.2026 | 46,70 | 46,70 | 46,18 | 46,18 | -0,69% | - |
| 16.07.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | - |
| 15.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,91% | 46,00 |
| 14.07.2026 | 46,00 | 46,00 | 45,98 | 45,98 | -0,04% | 43,00 |
| 13.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 10.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,04% | - |
| 09.07.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 0,00% | - |
| 08.07.2026 | 48,36 | 48,60 | 46,96 | 46,96 | -6,55% | 50,00 |
| 07.07.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 0,00% | - |
| 06.07.2026 | 49,70 | 50,25 | 49,70 | 50,25 | 1,11% | - |
| 03.07.2026 | 46,86 | 49,70 | 46,86 | 49,70 | 6,88% | - |
| 02.07.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 1,88% | - |
| 01.07.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 0,00% | - |
| 30.06.2026 | 44,88 | 45,64 | 44,88 | 45,64 | 1,69% | 10,00 |
| 29.06.2026 | 46,50 | 46,50 | 44,88 | 44,88 | -10,95% | 489,00 |
| 26.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 25.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,29% | 5,00 |
| 24.06.2026 | 50,30 | 51,00 | 50,30 | 50,85 | -0,59% | 22,00 |
| 23.06.2026 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
| 22.06.2026 | 51,00 | 51,15 | 51,00 | 51,15 | 0,20% | - |
| 19.06.2026 | 51,05 | 51,05 | 51,05 | 51,05 | 0,00% | - |
| 18.06.2026 | 51,10 | 51,10 | 51,05 | 51,05 | 2,39% | - |
| 17.06.2026 | 49,86 | 49,86 | 49,86 | 49,86 | -1,27% | - |
| 16.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 15.06.2026 | 50,20 | 50,50 | 50,20 | 50,50 | 4,34% | - |
| 12.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 11.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 10.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,20% | - |
| 09.06.2026 | 49,10 | 49,10 | 49,08 | 49,08 | -0,04% | 50,00 |
| 08.06.2026 | 48,70 | 50,25 | 48,00 | 49,10 | 0,82% | 206,00 |
| 05.06.2026 | 49,10 | 49,10 | 48,70 | 48,70 | -0,81% | 23,00 |
| 04.06.2026 | 50,85 | 50,85 | 49,10 | 49,10 | -1,52% | 5,00 |
| 03.06.2026 | 50,95 | 50,95 | 49,86 | 49,86 | -2,14% | - |
| 02.06.2026 | 49,66 | 50,95 | 49,66 | 50,95 | -0,10% | - |
| 01.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,03% | 136,00 |
| 29.05.2026 | 50,00 | 50,80 | 49,50 | 49,50 | -1,00% | 50,00 |
| 28.05.2026 | 50,65 | 51,00 | 50,00 | 50,00 | -1,19% | 27,00 |
| 27.05.2026 | 50,25 | 50,60 | 50,05 | 50,60 | 1,48% | 21,00 |
| 26.05.2026 | 49,86 | 49,86 | 49,86 | 49,86 | 0,00% | - |
| 25.05.2026 | 49,16 | 51,05 | 49,16 | 49,86 | 1,42% | 39,00 |
| 22.05.2026 | 48,34 | 49,16 | 48,34 | 49,16 | 3,84% | 12,00 |
| 21.05.2026 | 48,46 | 48,46 | 47,34 | 47,34 | -2,31% | - |
| 20.05.2026 | 45,78 | 49,44 | 45,78 | 48,46 | 4,13% | 20,00 |
| 19.05.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 0,00% | - |
| 18.05.2026 | 46,48 | 47,04 | 46,48 | 46,54 | 0,13% | 24,00 |
| 15.05.2026 | 47,46 | 47,46 | 46,48 | 46,48 | -1,44% | - |
| 14.05.2026 | 47,16 | 47,16 | 47,16 | 47,16 | 1,99% | - |
| 13.05.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -0,56% | - |
| 12.05.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 11.05.2026 | 47,22 | 47,22 | 46,50 | 46,50 | -1,52% | - |
| 08.05.2026 | 47,86 | 47,86 | 47,22 | 47,22 | -4,37% | - |
| 07.05.2026 | 48,10 | 49,38 | 48,10 | 49,38 | 4,31% | 20,00 |
| 06.05.2026 | 47,34 | 47,34 | 47,34 | 47,34 | 0,00% | - |
| 05.05.2026 | 45,76 | 47,34 | 45,76 | 47,34 | 3,45% | - |
| 04.05.2026 | 47,34 | 47,34 | 45,76 | 45,76 | -3,34% | - |
| 30.04.2026 | 46,34 | 47,34 | 46,34 | 47,34 | 3,41% | - |
| 29.04.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,00% | - |
| 28.04.2026 | 46,00 | 46,00 | 45,78 | 45,78 | -0,48% | - |
| 27.04.2026 | 46,44 | 46,44 | 46,00 | 46,00 | -2,34% | - |
| 24.04.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,00% | - |
| 23.04.2026 | 46,88 | 47,10 | 46,88 | 47,10 | 0,47% | - |
| 22.04.2026 | 46,94 | 46,94 | 46,88 | 46,88 | -0,13% | - |
| 21.04.2026 | 47,34 | 47,34 | 46,94 | 46,94 | -0,84% | - |
| 20.04.2026 | 47,76 | 47,76 | 47,34 | 47,34 | -0,88% | - |
| 17.04.2026 | 46,26 | 47,76 | 46,26 | 47,76 | 3,24% | - |