64,975€
-1,25%
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 75,60 | 75,75 | 74,55 | 74,88 | -0,89% | - |
| 18.06.2026 | 75,55 | 75,55 | 75,55 | 75,55 | -1,05% | 213,00 |
| 17.06.2026 | 76,35 | 76,35 | 75,95 | 76,35 | 2,41% | 320,00 |
| 16.06.2026 | 76,30 | 76,85 | 74,55 | 74,55 | -2,52% | 120,00 |
| 15.06.2026 | 76,08 | 77,45 | 75,68 | 76,48 | 1,90% | - |
| 12.06.2026 | 73,15 | 75,65 | 73,00 | 75,05 | 2,70% | - |
| 11.06.2026 | 70,88 | 73,23 | 70,73 | 73,08 | 3,07% | - |
| 10.06.2026 | 71,15 | 71,78 | 70,38 | 70,90 | -2,34% | - |
| 09.06.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,62% | 1,00 |
| 08.06.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 1,05% | 42,00 |
| 05.06.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -2,82% | 42,00 |
| 04.06.2026 | 73,58 | 74,25 | 72,20 | 73,48 | -0,14% | - |
| 03.06.2026 | 74,85 | 74,90 | 72,70 | 73,58 | -1,44% | - |
| 02.06.2026 | 73,00 | 74,65 | 72,65 | 74,65 | 2,61% | 667,00 |
| 01.06.2026 | 72,75 | 72,75 | 72,75 | 72,75 | 0,21% | 198,00 |
| 29.05.2026 | 72,95 | 73,15 | 72,35 | 72,60 | 0,69% | 318,00 |
| 28.05.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,52% | 69,00 |
| 27.05.2026 | 71,68 | 72,55 | 70,98 | 71,73 | 0,28% | - |
| 26.05.2026 | 71,58 | 72,18 | 70,93 | 71,53 | 0,60% | - |
| 25.05.2026 | 70,25 | 71,10 | 70,25 | 71,10 | 2,75% | 987,00 |
| 22.05.2026 | 67,85 | 69,55 | 67,35 | 69,20 | 0,36% | - |
| 21.05.2026 | 68,95 | 68,95 | 68,95 | 68,95 | -0,58% | 1,00 |
| 20.05.2026 | 65,55 | 70,10 | 65,55 | 69,35 | 5,48% | 363,00 |
| 19.05.2026 | 65,65 | 65,75 | 65,65 | 65,75 | -0,83% | 331,00 |
| 18.05.2026 | 66,30 | 66,30 | 66,30 | 66,30 | 0,91% | 1,00 |
| 15.05.2026 | 67,05 | 67,05 | 65,70 | 65,70 | -4,58% | 127,00 |
| 14.05.2026 | 68,85 | 68,85 | 68,85 | 68,85 | 1,40% | 46,00 |
| 13.05.2026 | 67,40 | 67,90 | 67,40 | 67,90 | 3,74% | 481,00 |
| 12.05.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -1,76% | 153,00 |
| 11.05.2026 | 67,53 | 68,33 | 64,38 | 66,63 | -1,66% | - |
| 08.05.2026 | 66,65 | 68,08 | 66,55 | 67,75 | 1,88% | - |
| 07.05.2026 | 67,95 | 68,53 | 66,40 | 66,50 | -0,75% | - |
| 06.05.2026 | 66,85 | 67,00 | 66,85 | 67,00 | 2,33% | 148,00 |
| 05.05.2026 | 63,93 | 65,53 | 63,83 | 65,48 | -1,54% | - |
| 04.05.2026 | 66,70 | 66,70 | 66,20 | 66,50 | 1,37% | 452,00 |
| 30.04.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,98% | 16,00 |
| 29.04.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 2,28% | 5,00 |
| 28.04.2026 | 65,85 | 66,20 | 64,40 | 64,78 | -1,74% | - |
| 27.04.2026 | 66,83 | 67,38 | 65,63 | 65,93 | -1,79% | - |
| 24.04.2026 | 66,90 | 67,35 | 66,10 | 67,13 | 0,49% | - |
| 23.04.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,52% | 25,00 |
| 22.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | 0,04% | 20,00 |
| 21.04.2026 | 67,83 | 68,25 | 67,08 | 67,13 | -0,48% | - |
| 20.04.2026 | 67,45 | 67,50 | 67,45 | 67,45 | 0,30% | 447,00 |
| 17.04.2026 | 67,25 | 67,25 | 67,25 | 67,25 | 1,97% | 2,00 |
| 16.04.2026 | 65,95 | 65,95 | 65,95 | 65,95 | -1,64% | 43,00 |
| 15.04.2026 | 67,05 | 67,05 | 67,05 | 67,05 | 0,98% | 129,00 |
| 14.04.2026 | 64,35 | 67,15 | 64,35 | 66,40 | 3,51% | 675,00 |
| 13.04.2026 | 64,25 | 64,25 | 64,15 | 64,15 | -1,53% | 203,00 |
| 10.04.2026 | 63,25 | 65,15 | 63,25 | 65,15 | 2,68% | 55,00 |
| 09.04.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -1,93% | 9,00 |
| 08.04.2026 | 63,75 | 64,70 | 63,75 | 64,70 | 7,12% | 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% | - |