69,025€
1,73%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,88 | 66,00 | 63,73 | 65,90 | 3,41% | - |
| 04.05.2026 | 66,68 | 67,00 | 63,43 | 63,73 | -4,17% | - |
| 30.04.2026 | 64,83 | 66,98 | 64,58 | 66,50 | 1,88% | 108,00 |
| 29.04.2026 | 65,03 | 66,58 | 64,83 | 65,28 | 0,93% | 14,00 |
| 28.04.2026 | 65,85 | 66,23 | 64,38 | 64,68 | -1,97% | - |
| 27.04.2026 | 66,78 | 67,40 | 65,63 | 65,98 | -1,71% | - |
| 24.04.2026 | 66,85 | 67,50 | 66,05 | 67,13 | 0,67% | - |
| 23.04.2026 | 66,55 | 67,55 | 65,65 | 66,68 | -0,56% | 23,00 |
| 22.04.2026 | 67,78 | 68,10 | 66,73 | 67,05 | -0,04% | 56,00 |
| 21.04.2026 | 67,93 | 68,28 | 66,93 | 67,08 | -1,14% | 15,00 |
| 20.04.2026 | 67,13 | 67,93 | 66,73 | 67,85 | -0,29% | 130,00 |
| 17.04.2026 | 65,90 | 68,43 | 65,60 | 68,05 | 3,50% | 256,00 |
| 16.04.2026 | 66,33 | 67,08 | 65,55 | 65,75 | -0,45% | - |
| 15.04.2026 | 66,35 | 67,50 | 65,73 | 66,05 | -0,83% | 48,00 |
| 14.04.2026 | 64,98 | 67,55 | 64,70 | 66,60 | 3,18% | 1.474,00 |
| 13.04.2026 | 63,73 | 64,83 | 62,88 | 64,55 | -0,08% | 9.000,00 |
| 10.04.2026 | 63,93 | 65,38 | 63,05 | 64,60 | 1,10% | - |
| 09.04.2026 | 64,38 | 64,78 | 63,18 | 63,90 | -1,24% | - |
| 08.04.2026 | 62,48 | 64,80 | 61,85 | 64,70 | 7,52% | 412,00 |
| 07.04.2026 | 60,43 | 61,08 | 58,30 | 60,18 | -0,78% | 14,00 |
| 02.04.2026 | 60,00 | 60,75 | 58,95 | 60,65 | -1,46% | - |
| 01.04.2026 | 59,85 | 61,75 | 59,20 | 61,55 | 3,10% | - |
| 31.03.2026 | 58,95 | 59,90 | 57,75 | 59,70 | 2,31% | 290,00 |
| 30.03.2026 | 59,15 | 60,65 | 58,00 | 58,35 | -0,77% | 15,00 |
| 27.03.2026 | 60,95 | 60,95 | 57,60 | 58,80 | -2,97% | - |
| 26.03.2026 | 60,10 | 63,25 | 59,60 | 60,60 | 1,25% | 6.405,00 |
| 25.03.2026 | 58,90 | 60,30 | 58,60 | 59,85 | 1,79% | 1.000,00 |
| 24.03.2026 | 58,75 | 59,35 | 57,25 | 58,80 | -0,84% | - |
| 23.03.2026 | 55,15 | 59,75 | 54,55 | 59,30 | 6,27% | 15,00 |
| 20.03.2026 | 56,95 | 58,05 | 55,40 | 55,80 | -1,93% | 200,00 |
| 19.03.2026 | 58,70 | 58,85 | 55,90 | 56,90 | -2,74% | 3.892,00 |
| 18.03.2026 | 57,25 | 60,00 | 56,95 | 58,50 | 3,17% | - |
| 17.03.2026 | 57,25 | 57,75 | 55,50 | 56,70 | -1,56% | 1,00 |
| 16.03.2026 | 59,00 | 59,40 | 57,05 | 57,60 | -1,20% | 1.416,00 |
| 13.03.2026 | 58,80 | 59,45 | 57,80 | 58,30 | -0,85% | 68,00 |
| 12.03.2026 | 62,15 | 62,35 | 58,70 | 58,80 | -6,44% | - |
| 11.03.2026 | 63,15 | 63,15 | 62,00 | 62,85 | -0,16% | - |
| 10.03.2026 | 60,65 | 64,05 | 60,45 | 62,95 | 3,54% | - |
| 09.03.2026 | 58,80 | 61,20 | 57,80 | 60,80 | -0,25% | 584,00 |
| 06.03.2026 | 62,70 | 63,15 | 60,15 | 60,95 | -2,32% | 70,00 |
| 05.03.2026 | 63,85 | 64,35 | 61,70 | 62,40 | -2,95% | 161,00 |
| 04.03.2026 | 63,65 | 64,75 | 62,95 | 64,30 | 0,08% | - |
| 03.03.2026 | 65,95 | 65,95 | 62,15 | 64,25 | -3,46% | 1.274,00 |
| 02.03.2026 | 65,65 | 67,00 | 63,10 | 66,55 | -0,75% | 459,00 |
| 27.02.2026 | 68,00 | 68,60 | 66,65 | 67,05 | -1,47% | - |
| 26.02.2026 | 68,95 | 69,15 | 67,65 | 68,05 | -1,52% | 1.335,00 |
| 25.02.2026 | 68,15 | 70,15 | 67,35 | 69,10 | 1,39% | 3.035,00 |
| 24.02.2026 | 68,65 | 69,20 | 67,70 | 68,15 | -0,58% | 207,00 |
| 23.02.2026 | 68,65 | 68,90 | 67,60 | 68,55 | -0,51% | 15,00 |
| 20.02.2026 | 68,00 | 69,25 | 67,45 | 68,90 | 1,47% | 5.075,00 |
| 19.02.2026 | 67,80 | 68,10 | 66,95 | 67,90 | 0,15% | - |
| 18.02.2026 | 65,55 | 68,00 | 65,30 | 67,80 | 3,67% | - |
| 17.02.2026 | 65,45 | 65,65 | 64,00 | 65,40 | -0,46% | - |
| 16.02.2026 | 65,75 | 66,85 | 65,40 | 65,70 | 0,00% | 14,00 |
| 13.02.2026 | 65,65 | 66,35 | 65,10 | 65,70 | 0,00% | 219,00 |
| 12.02.2026 | 68,90 | 69,00 | 65,60 | 65,70 | -4,37% | 420,00 |
| 11.02.2026 | 66,05 | 68,85 | 65,85 | 68,70 | 4,17% | 369,00 |
| 10.02.2026 | 65,25 | 66,55 | 64,95 | 65,95 | 0,84% | - |
| 09.02.2026 | 64,35 | 65,45 | 63,70 | 65,40 | 1,87% | 2.296,00 |
| 06.02.2026 | 63,85 | 64,30 | 63,00 | 64,20 | 0,86% | 14,00 |
| 05.02.2026 | 62,00 | 64,10 | 61,75 | 63,65 | 3,16% | 212,00 |
| 04.02.2026 | 65,00 | 65,70 | 61,50 | 61,70 | -4,86% | 460,00 |
| 03.02.2026 | 63,20 | 65,10 | 63,10 | 64,85 | 3,02% | 560,00 |
| 02.02.2026 | 61,20 | 63,05 | 60,60 | 62,95 | 1,37% | 100,00 |
| 30.01.2026 | 63,40 | 63,50 | 61,25 | 62,10 | -2,59% | 624,00 |
| 29.01.2026 | 64,55 | 65,25 | 62,50 | 63,75 | -0,86% | 582,00 |
| 28.01.2026 | 64,55 | 64,60 | 63,50 | 64,30 | 0,55% | 4.680,00 |
| 27.01.2026 | 64,40 | 64,45 | 62,85 | 63,95 | -0,31% | 244,00 |
| 26.01.2026 | 63,50 | 64,30 | 62,70 | 64,15 | 0,94% | 1.854,00 |
| 23.01.2026 | 62,80 | 63,75 | 62,55 | 63,55 | 0,95% | - |
| 22.01.2026 | 58,10 | 63,00 | 57,45 | 62,95 | 8,44% | 3.519,00 |
| 21.01.2026 | 56,45 | 58,30 | 54,90 | 58,05 | 3,20% | 1.035,00 |
| 20.01.2026 | 57,05 | 57,35 | 55,35 | 56,25 | -1,83% | 906,00 |
| 19.01.2026 | 56,55 | 57,60 | 56,05 | 57,30 | -0,26% | 95,00 |
| 16.01.2026 | 56,80 | 57,45 | 56,05 | 57,45 | 1,06% | - |
| 15.01.2026 | 55,90 | 57,25 | 55,55 | 56,85 | 2,25% | 300,00 |
| 14.01.2026 | 55,75 | 55,80 | 54,70 | 55,60 | -0,18% | 15,00 |
| 13.01.2026 | 54,95 | 56,45 | 53,95 | 55,70 | 1,36% | 270,00 |
| 12.01.2026 | 54,25 | 55,25 | 52,65 | 54,95 | 1,20% | 672,00 |
| 09.01.2026 | 54,40 | 54,45 | 53,25 | 54,30 | -0,18% | - |
| 08.01.2026 | 53,15 | 55,80 | 53,05 | 54,40 | 2,64% | 6.000,00 |
| 07.01.2026 | 53,15 | 53,70 | 52,25 | 53,00 | -0,38% | 14,00 |
| 06.01.2026 | 52,25 | 53,20 | 51,95 | 53,20 | 1,92% | 520,00 |
| 05.01.2026 | 51,85 | 52,55 | 51,20 | 52,20 | 0,97% | 1.364,00 |
| 02.01.2026 | 50,33 | 51,75 | 50,25 | 51,70 | 1,97% | 14,00 |
| 30.12.2025 | 49,53 | 50,85 | 49,33 | 50,70 | 2,37% | 600,00 |
| 29.12.2025 | 50,00 | 50,13 | 49,13 | 49,53 | -0,60% | - |
| 23.12.2025 | 50,35 | 50,35 | 49,65 | 49,83 | -0,90% | - |
| 22.12.2025 | 50,80 | 50,80 | 49,45 | 50,28 | -0,84% | 15,00 |
| 19.12.2025 | 50,85 | 51,20 | 50,30 | 50,70 | -0,25% | - |
| 18.12.2025 | 50,78 | 51,45 | 50,08 | 50,83 | 0,25% | - |
| 17.12.2025 | 50,40 | 51,70 | 50,15 | 50,70 | 0,70% | - |
| 16.12.2025 | 50,88 | 51,45 | 49,70 | 50,35 | -1,56% | 2.040,00 |
| 15.12.2025 | 51,10 | 51,30 | 50,30 | 51,15 | 0,49% | 449,00 |
| 12.12.2025 | 49,85 | 53,75 | 49,38 | 50,90 | 2,41% | 558,00 |
| 11.12.2025 | 48,65 | 49,90 | 48,53 | 49,70 | 1,48% | 717,00 |
| 10.12.2025 | 48,50 | 49,05 | 47,90 | 48,98 | 0,93% | 273,00 |
| 09.12.2025 | 48,90 | 49,10 | 48,15 | 48,53 | -0,61% | 182,00 |
| 08.12.2025 | 47,98 | 48,88 | 47,95 | 48,83 | 1,72% | 48,00 |
| 05.12.2025 | 47,60 | 48,13 | 47,45 | 48,00 | 1,00% | 56,00 |