34,310€
-1,52%
Echtzeit-Aktienkurs DANIELI +C.RISP.NC
Bid:
Ask:
Aktienkurse zur DANIELI +C.RISP.NC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,78 | 34,78 | 33,82 | 33,82 | -2,93% | - |
| 15.10.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 3,02% | - |
| 14.10.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 3,05% | - |
| 13.10.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 0,00% | - |
| 12.10.2026 | 32,50 | 32,82 | 32,50 | 32,82 | 3,99% | - |
| 09.10.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -3,13% | - |
| 08.10.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -2,75% | - |
| 07.10.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 2,26% | - |
| 06.10.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,00% | - |
| 05.10.2026 | 32,58 | 32,76 | 32,58 | 32,76 | 0,55% | - |
| 02.10.2026 | 32,90 | 32,90 | 32,58 | 32,58 | -1,27% | - |
| 01.10.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,61% | - |
| 30.09.2026 | 33,18 | 33,90 | 33,18 | 33,54 | -0,06% | 140,00 |
| 29.09.2026 | 32,94 | 33,56 | 32,94 | 33,56 | -16,48% | 40,00 |
| 28.09.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 0,00% | - |
| 25.09.2026 | 39,82 | 40,18 | 39,82 | 40,18 | 0,90% | - |
| 24.09.2026 | 40,02 | 40,02 | 39,82 | 39,82 | -0,50% | - |
| 23.09.2026 | 40,12 | 40,96 | 40,02 | 40,02 | -0,25% | 8,00 |
| 22.09.2026 | 40,06 | 40,12 | 40,06 | 40,12 | 0,15% | - |
| 21.09.2026 | 37,96 | 40,06 | 37,96 | 40,06 | 5,53% | - |
| 18.09.2026 | 38,70 | 38,70 | 37,96 | 37,96 | -1,91% | - |
| 17.09.2026 | 37,06 | 38,70 | 37,06 | 38,70 | 4,43% | - |
| 16.09.2026 | 37,44 | 37,44 | 37,06 | 37,06 | -1,01% | - |
| 15.09.2026 | 36,72 | 37,44 | 36,72 | 37,44 | 1,96% | - |
| 14.09.2026 | 37,32 | 37,46 | 36,72 | 36,72 | -1,61% | 25,00 |
| 11.09.2026 | 36,62 | 37,32 | 36,62 | 37,32 | 1,91% | 6,00 |
| 10.09.2026 | 37,12 | 37,12 | 36,62 | 36,62 | -1,35% | - |
| 09.09.2026 | 37,66 | 37,66 | 37,12 | 37,12 | -1,43% | - |
| 08.09.2026 | 38,84 | 38,84 | 37,66 | 37,66 | -3,04% | - |
| 07.09.2026 | 39,02 | 39,02 | 38,16 | 38,84 | -0,46% | 32,00 |
| 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 |