50,850€
1,35%
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 | 50,01 | 51,65 | 49,75 | 50,85 | 1,35% | 13,00 |
| 05.11.2026 | 51,85 | 52,58 | 49,76 | 50,18 | -3,51% | - |
| 04.11.2026 | 51,98 | 52,45 | 51,53 | 52,00 | 0,34% | - |
| 03.11.2026 | 51,68 | 52,93 | 51,28 | 51,83 | -0,48% | - |
| 02.11.2026 | 51,23 | 52,53 | 51,08 | 52,08 | 2,16% | - |
| 30.10.2026 | 52,58 | 52,63 | 50,68 | 50,98 | -3,41% | - |
| 29.10.2026 | 52,48 | 53,50 | 52,15 | 52,78 | 0,43% | 13,00 |
| 28.10.2026 | 51,53 | 52,98 | 51,53 | 52,55 | 1,74% | - |
| 27.10.2026 | 49,44 | 51,80 | 49,05 | 51,65 | 4,36% | - |
| 26.10.2026 | 49,40 | 49,79 | 49,12 | 49,49 | 0,73% | - |
| 23.10.2026 | 49,83 | 50,18 | 49,06 | 49,13 | -1,52% | - |
| 22.10.2026 | 50,88 | 51,00 | 49,67 | 49,89 | -2,89% | 16,00 |
| 21.10.2026 | 50,88 | 51,60 | 50,25 | 51,38 | 1,03% | 41,00 |
| 20.10.2026 | 50,63 | 50,95 | 49,83 | 50,85 | 0,35% | - |
| 19.10.2026 | 50,95 | 51,28 | 49,93 | 50,68 | -0,10% | 17,00 |
| 16.10.2026 | 52,18 | 52,45 | 49,48 | 50,73 | -2,59% | 7.615,00 |
| 15.10.2026 | 52,00 | 52,10 | 52,00 | 52,08 | 0,29% | - |
| 14.10.2026 | 50,25 | 52,88 | 50,25 | 51,93 | 3,03% | 20,00 |
| 13.10.2026 | 49,47 | 50,55 | 49,27 | 50,40 | 1,90% | - |
| 12.10.2026 | 49,31 | 49,65 | 48,74 | 49,46 | 0,61% | - |
| 09.10.2026 | 48,08 | 49,42 | 47,93 | 49,16 | 2,69% | 14,00 |
| 08.10.2026 | 49,27 | 49,29 | 47,30 | 47,87 | -3,33% | 160,00 |
| 07.10.2026 | 50,33 | 50,68 | 49,11 | 49,52 | -1,70% | - |
| 06.10.2026 | 49,87 | 51,18 | 49,75 | 50,38 | 0,99% | 149,00 |
| 05.10.2026 | 48,62 | 49,93 | 48,54 | 49,88 | 2,05% | 27,00 |
| 02.10.2026 | 50,01 | 50,30 | 48,78 | 48,88 | -2,14% | - |
| 01.10.2026 | 49,58 | 50,25 | 48,62 | 49,95 | 1,01% | - |
| 30.09.2026 | 50,53 | 50,93 | 49,41 | 49,45 | -2,32% | - |
| 29.09.2026 | 50,08 | 51,45 | 49,79 | 50,63 | 0,65% | 13,00 |
| 28.09.2026 | 58,25 | 59,13 | 49,94 | 50,30 | -15,14% | 612,00 |
| 25.09.2026 | 58,50 | 59,65 | 58,33 | 59,28 | 1,67% | 1.011,00 |
| 24.09.2026 | 58,20 | 59,15 | 57,58 | 58,30 | -0,26% | - |
| 23.09.2026 | 58,98 | 59,13 | 57,93 | 58,45 | -0,81% | - |
| 22.09.2026 | 58,65 | 59,50 | 58,45 | 58,93 | 0,38% | 87,00 |
| 21.09.2026 | 57,53 | 58,95 | 57,53 | 58,70 | 2,85% | 693,00 |
| 18.09.2026 | 57,78 | 58,20 | 56,70 | 57,08 | -1,13% | 2.780,00 |
| 17.09.2026 | 56,58 | 58,48 | 56,58 | 57,73 | 4,81% | 1.977,00 |
| 16.09.2026 | 56,00 | 56,48 | 54,70 | 55,08 | -1,52% | - |
| 15.09.2026 | 54,80 | 56,58 | 54,55 | 55,93 | 1,82% | 2.000,00 |
| 14.09.2026 | 56,50 | 56,60 | 54,48 | 54,93 | -3,26% | 13,00 |
| 11.09.2026 | 55,55 | 56,88 | 55,15 | 56,78 | 2,90% | - |
| 10.09.2026 | 56,80 | 56,85 | 54,80 | 55,18 | -2,56% | - |
| 09.09.2026 | 57,05 | 57,30 | 55,85 | 56,63 | -0,61% | - |
| 08.09.2026 | 57,83 | 57,98 | 56,43 | 56,98 | -1,77% | - |
| 07.09.2026 | 58,93 | 59,30 | 56,95 | 58,00 | -1,74% | 13,00 |
| 04.09.2026 | 58,85 | 59,70 | 58,25 | 59,03 | 0,34% | - |
| 03.09.2026 | 64,63 | 64,73 | 58,63 | 58,83 | -9,01% | 168,00 |
| 02.09.2026 | 65,85 | 66,23 | 64,38 | 64,65 | -1,82% | - |
| 01.09.2026 | 66,45 | 68,18 | 65,78 | 65,85 | -0,60% | - |
| 31.08.2026 | 65,80 | 68,45 | 65,63 | 66,25 | 0,61% | 61,00 |
| 28.08.2026 | 65,93 | 66,65 | 65,70 | 65,85 | 0,15% | 14,00 |
| 27.08.2026 | 65,53 | 66,10 | 64,85 | 65,75 | 1,00% | - |
| 26.08.2026 | 65,13 | 66,45 | 64,98 | 65,10 | 0,00% | - |
| 25.08.2026 | 63,35 | 65,68 | 63,35 | 65,10 | 2,97% | 170,00 |
| 24.08.2026 | 63,68 | 64,58 | 62,90 | 63,23 | -0,90% | - |
| 21.08.2026 | 63,80 | 64,63 | 63,45 | 63,80 | 0,31% | 13,00 |
| 20.08.2026 | 62,98 | 63,93 | 62,98 | 63,60 | -0,04% | - |
| 19.08.2026 | 62,08 | 63,78 | 62,03 | 63,63 | -3,45% | - |
| 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% | - |