5,642€
-0,04%
Echtzeit-Aktienkurs Davide Campari-Milano N.V.
Bid:
Ask:
Aktienkurse zur Davide Campari-Milano N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,64 | 5,67 | 5,63 | 5,64 | -0,14% | 457,00 |
| 05.06.2025 | 5,93 | 5,93 | 5,62 | 5,64 | -4,95% | 14.330,00 |
| 04.06.2025 | 5,61 | 5,94 | 5,58 | 5,94 | 6,19% | 12.455,00 |
| 03.06.2025 | 5,61 | 5,61 | 5,49 | 5,59 | -0,43% | 7.843,00 |
| 02.06.2025 | 5,70 | 5,75 | 5,57 | 5,62 | -2,64% | 12.293,00 |
| 30.05.2025 | 5,72 | 5,80 | 5,62 | 5,77 | 2,45% | 5.849,00 |
| 29.05.2025 | 5,75 | 5,85 | 5,63 | 5,63 | -1,02% | 9.668,00 |
| 28.05.2025 | 5,71 | 5,75 | 5,65 | 5,69 | -0,63% | 3.197,00 |
| 27.05.2025 | 5,70 | 5,74 | 5,66 | 5,72 | 0,81% | 3.540,00 |
| 26.05.2025 | 5,68 | 5,68 | 5,60 | 5,68 | 1,79% | 3.968,00 |
| 23.05.2025 | 5,62 | 5,67 | 5,42 | 5,58 | -1,73% | 20.862,00 |
| 22.05.2025 | 5,64 | 5,71 | 5,64 | 5,68 | -0,32% | 2.936,00 |
| 21.05.2025 | 5,79 | 5,85 | 5,69 | 5,69 | -2,80% | 11.783,00 |
| 20.05.2025 | 5,85 | 5,87 | 5,76 | 5,86 | 0,17% | 8.238,00 |
| 19.05.2025 | 5,82 | 5,93 | 5,77 | 5,85 | -0,03% | 14.235,00 |
| 16.05.2025 | 5,83 | 5,91 | 5,78 | 5,85 | 1,25% | 14.716,00 |
| 15.05.2025 | 5,82 | 5,85 | 5,75 | 5,78 | -0,72% | 6.150,00 |
| 14.05.2025 | 5,80 | 5,86 | 5,76 | 5,82 | 0,31% | 10.546,00 |
| 13.05.2025 | 5,97 | 6,03 | 5,80 | 5,80 | -3,24% | 10.122,00 |
| 12.05.2025 | 5,91 | 6,06 | 5,91 | 6,00 | 1,22% | 13.989,00 |
| 09.05.2025 | 5,93 | 6,00 | 5,78 | 5,92 | 1,30% | 24.331,00 |
| 08.05.2025 | 6,03 | 6,15 | 5,85 | 5,85 | -2,08% | 21.871,00 |
| 07.05.2025 | 6,00 | 6,02 | 5,96 | 5,97 | -0,76% | 3.011,00 |
| 06.05.2025 | 5,90 | 6,02 | 5,90 | 6,02 | 0,64% | 6.777,00 |
| 05.05.2025 | 5,96 | 6,02 | 5,91 | 5,98 | -0,03% | 5.962,00 |
| 02.05.2025 | 5,93 | 6,03 | 5,87 | 5,98 | 0,91% | 13.196,00 |
| 30.04.2025 | 5,69 | 5,95 | 5,63 | 5,93 | 4,22% | 18.146,00 |
| 29.04.2025 | 5,68 | 5,72 | 5,65 | 5,69 | 1,39% | 3.059,00 |
| 28.04.2025 | 5,58 | 5,73 | 5,58 | 5,61 | -0,28% | 1.513,00 |
| 25.04.2025 | 5,75 | 5,75 | 5,56 | 5,63 | -2,02% | 7.784,00 |
| 24.04.2025 | 5,63 | 5,79 | 5,63 | 5,74 | 0,88% | 6.440,00 |
| 23.04.2025 | 5,68 | 5,79 | 5,65 | 5,69 | 1,32% | 7.331,00 |
| 22.04.2025 | 5,63 | 5,71 | 5,48 | 5,62 | -0,11% | 15.859,00 |
| 17.04.2025 | 5,77 | 5,77 | 5,52 | 5,62 | -2,33% | 11.337,00 |
| 16.04.2025 | 5,48 | 5,76 | 5,44 | 5,76 | 4,31% | 9.872,00 |
| 15.04.2025 | 5,61 | 5,61 | 5,50 | 5,52 | -1,32% | 17.327,00 |
| 14.04.2025 | 5,58 | 5,67 | 5,55 | 5,59 | -0,32% | 5.306,00 |
| 11.04.2025 | 5,59 | 5,68 | 5,43 | 5,61 | 3,28% | 6.391,00 |
| 10.04.2025 | 5,65 | 5,69 | 5,41 | 5,43 | -4,67% | 15.565,00 |
| 09.04.2025 | 5,23 | 5,70 | 5,17 | 5,70 | 7,55% | 18.087,00 |
| 08.04.2025 | 5,46 | 5,49 | 5,27 | 5,30 | -0,53% | 14.858,00 |
| 07.04.2025 | 5,27 | 5,39 | 5,10 | 5,33 | -0,52% | 37.953,00 |
| 04.04.2025 | 5,59 | 5,72 | 5,36 | 5,36 | -4,77% | 16.592,00 |
| 03.04.2025 | 5,49 | 5,81 | 5,47 | 5,62 | 0,14% | 27.736,00 |
| 02.04.2025 | 5,50 | 5,69 | 5,40 | 5,62 | 2,00% | 4.332,00 |
| 01.04.2025 | 5,52 | 5,52 | 5,39 | 5,51 | 0,92% | 12.898,00 |
| 31.03.2025 | 5,64 | 5,69 | 5,37 | 5,46 | -3,67% | 13.474,00 |
| 28.03.2025 | 5,50 | 5,67 | 5,50 | 5,66 | 2,31% | 10.316,00 |
| 27.03.2025 | 5,61 | 5,75 | 5,50 | 5,54 | -0,61% | 24.622,00 |
| 26.03.2025 | 5,72 | 5,73 | 5,57 | 5,57 | -2,79% | 20.905,00 |
| 25.03.2025 | 5,70 | 5,78 | 5,67 | 5,73 | 0,21% | 9.530,00 |
| 24.03.2025 | 5,86 | 5,88 | 5,71 | 5,72 | -1,11% | 14.067,00 |
| 21.03.2025 | 5,98 | 6,00 | 5,77 | 5,78 | -3,57% | 16.460,00 |
| 20.03.2025 | 5,89 | 6,01 | 5,83 | 6,00 | 1,63% | 8.057,00 |
| 19.03.2025 | 6,03 | 6,03 | 5,81 | 5,90 | -1,67% | 10.448,00 |
| 18.03.2025 | 5,87 | 6,04 | 5,86 | 6,00 | 2,25% | 7.885,00 |
| 17.03.2025 | 5,77 | 5,93 | 5,71 | 5,87 | 1,17% | 5.907,00 |
| 14.03.2025 | 5,77 | 5,85 | 5,74 | 5,80 | 0,07% | 11.896,00 |
| 13.03.2025 | 5,99 | 6,04 | 5,73 | 5,80 | -4,01% | 26.892,00 |
| 12.03.2025 | 6,15 | 6,19 | 5,99 | 6,04 | -1,50% | 5.617,00 |
| 11.03.2025 | 6,39 | 6,47 | 6,09 | 6,13 | -3,74% | 12.784,00 |
| 10.03.2025 | 6,27 | 6,42 | 6,16 | 6,37 | 2,71% | 21.554,00 |
| 07.03.2025 | 6,35 | 6,43 | 6,09 | 6,20 | -2,82% | 12.919,00 |
| 06.03.2025 | 6,16 | 6,42 | 6,16 | 6,38 | 3,84% | 20.441,00 |
| 05.03.2025 | 5,48 | 6,28 | 5,44 | 6,14 | 11,71% | 107.508,00 |
| 04.03.2025 | 5,67 | 5,99 | 5,42 | 5,50 | -2,14% | 21.987,00 |
| 03.03.2025 | 5,79 | 5,79 | 5,56 | 5,62 | -1,40% | 22.738,00 |
| 28.02.2025 | 5,69 | 5,78 | 5,61 | 5,70 | -0,90% | 9.651,00 |
| 27.02.2025 | 5,83 | 5,83 | 5,65 | 5,75 | -0,96% | 10.324,00 |
| 26.02.2025 | 5,68 | 5,86 | 5,64 | 5,81 | 1,89% | 29.887,00 |
| 25.02.2025 | 5,61 | 5,72 | 5,61 | 5,70 | 0,60% | 9.736,00 |
| 24.02.2025 | 5,83 | 5,84 | 5,58 | 5,67 | -1,60% | 29.343,00 |
| 21.02.2025 | 5,40 | 5,76 | 5,34 | 5,76 | 6,67% | 21.009,00 |
| 20.02.2025 | 5,41 | 5,56 | 5,34 | 5,40 | -0,07% | 16.782,00 |
| 19.02.2025 | 5,37 | 5,44 | 5,33 | 5,40 | -0,84% | 11.100,00 |
| 18.02.2025 | 5,41 | 5,45 | 5,31 | 5,45 | 1,19% | 5.455,00 |
| 17.02.2025 | 5,37 | 5,38 | 5,30 | 5,38 | 0,37% | 19.551,00 |
| 14.02.2025 | 5,30 | 5,41 | 5,30 | 5,36 | 1,13% | 6.973,00 |
| 13.02.2025 | 5,23 | 5,49 | 5,18 | 5,30 | 2,63% | 36.078,00 |
| 12.02.2025 | 5,22 | 5,31 | 5,13 | 5,17 | 0,16% | 33.546,00 |
| 11.02.2025 | 5,17 | 5,21 | 5,11 | 5,16 | -0,31% | 26.152,00 |
| 10.02.2025 | 5,20 | 5,25 | 5,15 | 5,18 | -0,46% | 12.637,00 |
| 07.02.2025 | 5,32 | 5,38 | 5,18 | 5,20 | -3,09% | 60.829,00 |
| 06.02.2025 | 5,29 | 5,37 | 5,24 | 5,37 | 1,51% | 22.858,00 |
| 05.02.2025 | 5,30 | 5,43 | 5,22 | 5,29 | -1,71% | 25.812,00 |
| 04.02.2025 | 5,50 | 5,55 | 5,35 | 5,38 | -1,97% | 15.555,00 |
| 03.02.2025 | 5,43 | 5,57 | 5,32 | 5,49 | -1,79% | 22.536,00 |
| 31.01.2025 | 5,69 | 5,75 | 5,55 | 5,59 | -1,72% | 12.454,00 |
| 30.01.2025 | 5,58 | 5,71 | 5,47 | 5,68 | 1,21% | 10.157,00 |
| 29.01.2025 | 5,76 | 5,76 | 5,55 | 5,62 | -2,06% | 6.196,00 |
| 28.01.2025 | 5,63 | 5,74 | 5,61 | 5,73 | 1,81% | 27.718,00 |
| 27.01.2025 | 5,66 | 5,73 | 5,57 | 5,63 | -1,19% | 13.833,00 |
| 24.01.2025 | 5,42 | 5,71 | 5,39 | 5,70 | 5,56% | 39.023,00 |
| 23.01.2025 | 5,45 | 5,50 | 5,35 | 5,40 | -0,70% | 20.927,00 |
| 22.01.2025 | 5,52 | 5,53 | 5,42 | 5,44 | -1,49% | 14.365,00 |
| 21.01.2025 | 5,60 | 5,60 | 5,45 | 5,52 | -1,74% | 8.577,00 |
| 20.01.2025 | 5,65 | 5,66 | 5,50 | 5,62 | -0,11% | 28.219,00 |
| 17.01.2025 | 5,56 | 5,63 | 5,51 | 5,62 | 1,30% | 6.089,00 |
| 16.01.2025 | 5,52 | 5,60 | 5,43 | 5,55 | 0,98% | 34.961,00 |
| 15.01.2025 | 5,45 | 5,56 | 5,40 | 5,50 | 1,07% | 11.481,00 |