50,900€
1,50%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,13 | 51,63 | 49,83 | 51,05 | 1,79% | - |
| 05.11.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -3,37% | 282,00 |
| 04.11.2026 | 52,00 | 52,43 | 51,53 | 51,90 | -1,24% | - |
| 03.11.2026 | 51,60 | 52,90 | 51,60 | 52,55 | 0,86% | 2.005,00 |
| 02.11.2026 | 51,45 | 52,10 | 51,45 | 52,10 | 2,01% | 2.105,00 |
| 30.10.2026 | 52,65 | 52,65 | 50,73 | 51,08 | -3,40% | - |
| 29.10.2026 | 52,55 | 53,48 | 52,15 | 52,88 | 0,81% | - |
| 28.10.2026 | 52,45 | 52,45 | 52,35 | 52,45 | 2,84% | 660,00 |
| 27.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,49% | 90,00 |
| 26.10.2026 | 49,34 | 49,34 | 49,28 | 49,28 | 0,16% | 230,00 |
| 23.10.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -2,09% | 100,00 |
| 22.10.2026 | 50,25 | 50,25 | 50,25 | 50,25 | -2,33% | 254,00 |
| 21.10.2026 | 50,80 | 51,55 | 50,25 | 51,45 | 1,28% | - |
| 20.10.2026 | 50,58 | 50,90 | 49,86 | 50,80 | 0,25% | - |
| 19.10.2026 | 50,93 | 51,25 | 49,94 | 50,68 | 1,39% | - |
| 16.10.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -3,84% | 100,00 |
| 15.10.2026 | 51,70 | 52,03 | 50,95 | 51,98 | -1,19% | - |
| 14.10.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 4,52% | 882,00 |
| 13.10.2026 | 49,43 | 50,53 | 49,27 | 50,33 | 1,79% | - |
| 12.10.2026 | 49,24 | 49,58 | 48,80 | 49,44 | 0,63% | - |
| 09.10.2026 | 48,08 | 49,41 | 47,96 | 49,13 | 2,63% | - |
| 08.10.2026 | 49,19 | 49,27 | 47,33 | 47,87 | -3,23% | - |
| 07.10.2026 | 50,30 | 50,65 | 49,11 | 49,47 | -2,71% | - |
| 06.10.2026 | 50,80 | 50,85 | 50,80 | 50,85 | 2,09% | 15,00 |
| 05.10.2026 | 48,60 | 49,87 | 48,48 | 49,81 | 2,03% | - |
| 02.10.2026 | 49,60 | 49,80 | 48,82 | 48,82 | 0,33% | 172,00 |
| 01.10.2026 | 49,18 | 49,18 | 48,66 | 48,66 | -4,02% | 115,00 |
| 30.09.2026 | 50,70 | 50,70 | 50,20 | 50,70 | 0,50% | 177,00 |
| 29.09.2026 | 50,13 | 51,43 | 49,79 | 50,45 | -4,45% | - |
| 28.09.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -11,04% | 34,00 |
| 25.09.2026 | 59,35 | 59,35 | 59,35 | 59,35 | 1,80% | 53,00 |
| 24.09.2026 | 58,30 | 59,13 | 57,60 | 58,30 | -0,34% | - |
| 23.09.2026 | 59,03 | 59,18 | 57,90 | 58,50 | -0,09% | - |
| 22.09.2026 | 59,40 | 59,40 | 58,55 | 58,55 | -0,59% | 112,00 |
| 21.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 3,42% | 80,00 |
| 18.09.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -1,73% | 19,00 |
| 17.09.2026 | 55,55 | 57,95 | 55,55 | 57,95 | 5,46% | 679,00 |
| 16.09.2026 | 54,95 | 54,95 | 54,95 | 54,95 | -1,79% | 50,00 |
| 15.09.2026 | 56,25 | 56,55 | 55,95 | 55,95 | 0,54% | 783,00 |
| 14.09.2026 | 55,65 | 55,65 | 55,65 | 55,65 | -2,02% | 80,00 |
| 11.09.2026 | 55,50 | 56,83 | 55,15 | 56,80 | 2,67% | - |
| 10.09.2026 | 56,75 | 56,80 | 54,78 | 55,33 | -2,34% | - |
| 09.09.2026 | 56,45 | 56,65 | 56,45 | 56,65 | 0,35% | 81,00 |
| 08.09.2026 | 57,15 | 57,15 | 56,45 | 56,45 | -2,84% | 19,00 |
| 07.09.2026 | 57,10 | 58,10 | 57,10 | 58,10 | -1,48% | 54,00 |
| 04.09.2026 | 58,85 | 59,55 | 58,23 | 58,98 | -2,92% | - |
| 03.09.2026 | 60,75 | 60,75 | 60,75 | 60,75 | -6,61% | 80,00 |
| 02.09.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -4,27% | 126,00 |
| 01.09.2026 | 67,95 | 67,95 | 67,95 | 67,95 | 2,45% | 1,00 |
| 31.08.2026 | 65,90 | 68,43 | 65,60 | 66,33 | 0,61% | - |
| 28.08.2026 | 65,73 | 66,63 | 65,68 | 65,93 | 0,80% | - |
| 27.08.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -1,13% | 66,00 |
| 26.08.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 1,69% | 70,00 |
| 25.08.2026 | 63,40 | 65,65 | 63,40 | 65,05 | 2,85% | - |
| 24.08.2026 | 63,63 | 64,55 | 62,98 | 63,25 | -1,09% | - |
| 21.08.2026 | 63,95 | 63,95 | 63,95 | 63,95 | 0,31% | 18,00 |
| 20.08.2026 | 63,75 | 64,23 | 62,73 | 63,75 | 0,87% | - |
| 19.08.2026 | 63,45 | 63,50 | 63,20 | 63,20 | 1,57% | 357,00 |
| 18.08.2026 | 63,98 | 64,08 | 62,08 | 62,23 | -3,45% | - |
| 17.08.2026 | 64,90 | 64,90 | 64,45 | 64,45 | -0,08% | 376,00 |
| 14.08.2026 | 65,00 | 65,00 | 64,50 | 64,50 | -1,98% | 150,00 |
| 13.08.2026 | 65,53 | 66,23 | 65,20 | 65,80 | 0,53% | - |
| 12.08.2026 | 66,13 | 66,53 | 65,15 | 65,45 | -0,72% | - |
| 11.08.2026 | 65,88 | 66,58 | 65,28 | 65,93 | 0,11% | - |
| 10.08.2026 | 67,03 | 67,15 | 65,70 | 65,85 | -1,42% | - |
| 07.08.2026 | 67,10 | 67,10 | 66,80 | 66,80 | -2,12% | 196,00 |
| 06.08.2026 | 68,75 | 68,90 | 67,15 | 68,25 | 0,22% | - |
| 05.08.2026 | 68,50 | 68,50 | 68,10 | 68,10 | 0,74% | 404,00 |
| 04.08.2026 | 66,98 | 68,40 | 66,90 | 67,60 | 2,35% | - |
| 03.08.2026 | 66,60 | 69,00 | 66,05 | 66,05 | 1,23% | 252,00 |
| 31.07.2026 | 65,15 | 65,25 | 65,15 | 65,25 | 1,40% | 93,00 |
| 30.07.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -2,35% | 29,00 |
| 29.07.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -0,30% | 50,00 |
| 28.07.2026 | 66,85 | 66,85 | 65,95 | 66,10 | -3,08% | 215,00 |
| 27.07.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -2,26% | 50,00 |
| 24.07.2026 | 67,98 | 70,25 | 67,75 | 69,78 | 2,65% | - |
| 23.07.2026 | 67,05 | 68,35 | 66,60 | 67,98 | 1,23% | - |
| 22.07.2026 | 67,63 | 68,33 | 67,15 | 67,15 | -0,70% | - |
| 21.07.2026 | 67,18 | 67,73 | 66,43 | 67,63 | 1,46% | - |
| 20.07.2026 | 67,60 | 68,85 | 66,65 | 66,65 | -1,59% | - |
| 17.07.2026 | 68,23 | 68,38 | 66,18 | 67,73 | -1,20% | - |
| 16.07.2026 | 68,00 | 68,55 | 67,95 | 68,55 | -1,22% | 228,00 |
| 15.07.2026 | 67,70 | 69,40 | 67,70 | 69,40 | 2,62% | 86,00 |
| 14.07.2026 | 67,48 | 68,10 | 66,98 | 67,63 | -0,70% | - |
| 13.07.2026 | 67,43 | 68,58 | 67,38 | 68,10 | 0,89% | - |
| 10.07.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,53% | 3,00 |
| 09.07.2026 | 68,55 | 68,55 | 68,55 | 68,55 | -0,83% | 23,00 |
| 08.07.2026 | 69,98 | 70,25 | 68,55 | 69,13 | -1,88% | - |
| 07.07.2026 | 72,18 | 72,35 | 69,65 | 70,45 | -0,63% | - |
| 06.07.2026 | 71,50 | 71,50 | 70,90 | 70,90 | -1,15% | 16,00 |
| 03.07.2026 | 67,70 | 71,80 | 67,70 | 71,73 | 6,65% | - |
| 02.07.2026 | 67,33 | 69,15 | 66,50 | 67,25 | 0,90% | - |
| 01.07.2026 | 66,65 | 66,65 | 66,65 | 66,65 | -0,22% | 1,00 |
| 30.06.2026 | 67,25 | 67,25 | 66,55 | 66,80 | 2,45% | 240,00 |
| 29.06.2026 | 67,85 | 67,85 | 65,20 | 65,20 | -4,33% | 56,00 |
| 26.06.2026 | 73,18 | 73,53 | 67,90 | 68,15 | -7,53% | - |
| 25.06.2026 | 73,68 | 74,20 | 73,08 | 73,70 | 0,86% | - |
| 24.06.2026 | 74,53 | 74,63 | 72,70 | 73,08 | -1,85% | - |
| 23.06.2026 | 75,05 | 75,20 | 72,75 | 74,45 | -1,62% | - |
| 22.06.2026 | 74,98 | 76,70 | 74,70 | 75,68 | 1,07% | - |