64,200€
6,29%
Echtzeit-Aktienkurs Danieli & C. - Officine Meccaniche S.p.A.
Bid:
Ask:
Aktienkurse zur Danieli & C. - Officine Meccaniche S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 62,35 | 64,78 | 61,85 | 64,55 | 6,87% | 127,00 |
| 07.04.2026 | 60,90 | 60,90 | 60,40 | 60,40 | 0,00% | 293,00 |
| 02.04.2026 | 60,15 | 60,60 | 59,00 | 60,40 | 0,33% | - |
| 01.04.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 2,21% | 1,00 |
| 31.03.2026 | 58,20 | 58,90 | 58,20 | 58,90 | 0,51% | 4,00 |
| 30.03.2026 | 59,30 | 59,30 | 58,60 | 58,60 | -0,51% | 131,00 |
| 27.03.2026 | 60,90 | 60,90 | 58,00 | 58,90 | -3,76% | 312,00 |
| 26.03.2026 | 62,00 | 62,00 | 61,20 | 61,20 | 2,34% | 789,00 |
| 25.03.2026 | 58,70 | 60,15 | 58,60 | 59,80 | 1,79% | - |
| 24.03.2026 | 58,85 | 59,25 | 57,25 | 58,75 | -1,92% | - |
| 23.03.2026 | 55,10 | 59,90 | 55,10 | 59,90 | 6,21% | 802,00 |
| 20.03.2026 | 57,80 | 57,80 | 56,40 | 56,40 | -0,18% | 281,00 |
| 19.03.2026 | 56,60 | 56,60 | 56,50 | 56,50 | -4,72% | 61,00 |
| 18.03.2026 | 58,70 | 60,00 | 58,70 | 59,30 | 4,59% | 1.356,00 |
| 17.03.2026 | 56,50 | 57,10 | 56,50 | 56,70 | -1,22% | 98,00 |
| 16.03.2026 | 58,60 | 59,30 | 57,40 | 57,40 | -2,05% | 847,00 |
| 13.03.2026 | 59,00 | 59,00 | 58,60 | 58,60 | -1,51% | 186,00 |
| 12.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -5,18% | 170,00 |
| 11.03.2026 | 63,15 | 63,15 | 61,95 | 62,75 | -1,18% | - |
| 10.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 7,26% | 61,00 |
| 09.03.2026 | 59,70 | 59,70 | 58,90 | 59,20 | -2,87% | 267,00 |
| 06.03.2026 | 62,55 | 62,85 | 60,20 | 60,95 | -3,71% | - |
| 05.03.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -1,71% | 194,00 |
| 04.03.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 3,04% | 25,00 |
| 03.03.2026 | 63,80 | 63,80 | 62,30 | 62,50 | -5,59% | 733,00 |
| 02.03.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -2,07% | 150,00 |
| 27.02.2026 | 67,50 | 67,60 | 67,50 | 67,60 | -0,59% | 45,00 |
| 26.02.2026 | 68,50 | 68,50 | 68,00 | 68,00 | -1,66% | 144,00 |
| 25.02.2026 | 68,15 | 70,10 | 67,90 | 69,15 | 1,39% | - |
| 24.02.2026 | 68,65 | 69,15 | 67,85 | 68,20 | -0,87% | - |
| 23.02.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 0,22% | 22,00 |
| 20.02.2026 | 67,80 | 69,20 | 67,40 | 68,65 | 1,10% | - |
| 19.02.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 0,00% | 10,00 |
| 18.02.2026 | 65,40 | 68,00 | 65,25 | 67,90 | 5,60% | - |
| 17.02.2026 | 65,00 | 65,00 | 64,00 | 64,30 | -2,13% | 124,00 |
| 16.02.2026 | 65,80 | 65,80 | 65,70 | 65,70 | -1,05% | 42,00 |
| 13.02.2026 | 65,70 | 66,40 | 65,10 | 66,40 | 0,61% | 224,00 |
| 12.02.2026 | 68,90 | 68,90 | 65,80 | 66,00 | -3,79% | 178,00 |
| 11.02.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 3,94% | 2,00 |
| 10.02.2026 | 65,30 | 66,50 | 64,90 | 66,00 | 2,64% | - |
| 09.02.2026 | 64,10 | 64,30 | 64,10 | 64,30 | 1,42% | 11,00 |
| 06.02.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,47% | 60,00 |
| 05.02.2026 | 61,70 | 64,00 | 61,70 | 63,70 | 2,91% | - |
| 04.02.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -3,73% | 67,00 |
| 03.02.2026 | 64,30 | 64,40 | 64,30 | 64,30 | 4,72% | 178,00 |
| 02.02.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,49% | 32,00 |