64,410€
-2,16%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,57 | 62,29 | 59,45 | 61,95 | 4,17% | - |
| 04.05.2026 | 58,11 | 60,48 | 58,01 | 59,47 | 2,38% | 85,00 |
| 30.04.2026 | 56,37 | 58,19 | 56,15 | 58,09 | 2,40% | 55,00 |
| 29.04.2026 | 58,13 | 58,19 | 56,55 | 56,73 | -2,04% | - |
| 28.04.2026 | 59,91 | 59,93 | 57,26 | 57,91 | -3,37% | 1.292,00 |
| 27.04.2026 | 59,87 | 60,33 | 59,60 | 59,93 | -0,20% | - |
| 24.04.2026 | 59,85 | 60,53 | 59,30 | 60,05 | 0,40% | - |
| 23.04.2026 | 61,93 | 61,93 | 59,05 | 59,81 | -4,50% | 161,00 |
| 22.04.2026 | 63,57 | 63,81 | 62,01 | 62,63 | -0,60% | - |
| 21.04.2026 | 63,29 | 64,16 | 62,83 | 63,01 | -0,35% | - |
| 20.04.2026 | 62,33 | 63,47 | 62,33 | 63,23 | 0,19% | 30,00 |
| 17.04.2026 | 62,09 | 63,59 | 61,99 | 63,11 | 1,81% | 97,00 |
| 16.04.2026 | 63,49 | 63,61 | 61,54 | 61,99 | -2,15% | - |
| 15.04.2026 | 62,83 | 63,91 | 62,81 | 63,35 | 0,38% | - |
| 14.04.2026 | 61,49 | 63,15 | 59,95 | 63,11 | 2,34% | - |
| 13.04.2026 | 60,23 | 61,67 | 59,91 | 61,67 | 1,05% | 1.769,00 |
| 10.04.2026 | 60,77 | 61,34 | 60,36 | 61,03 | 0,46% | - |
| 09.04.2026 | 60,17 | 60,96 | 58,09 | 60,75 | 0,23% | 28,00 |
| 08.04.2026 | 62,45 | 62,61 | 60,25 | 60,61 | 0,70% | 84,00 |
| 07.04.2026 | 61,61 | 61,71 | 59,36 | 60,19 | -2,57% | 330,00 |
| 02.04.2026 | 60,22 | 61,82 | 60,21 | 61,78 | 1,06% | - |
| 01.04.2026 | 60,86 | 62,06 | 60,44 | 61,13 | 0,33% | 2.700,00 |
| 31.03.2026 | 59,29 | 61,01 | 58,91 | 60,93 | 3,85% | - |
| 30.03.2026 | 58,01 | 59,16 | 57,44 | 58,67 | 1,28% | 118,00 |
| 27.03.2026 | 59,37 | 59,49 | 57,91 | 57,93 | -2,10% | 183,00 |
| 26.03.2026 | 59,67 | 60,13 | 58,84 | 59,17 | -0,97% | - |
| 25.03.2026 | 58,77 | 60,30 | 58,04 | 59,75 | 1,43% | 270,00 |
| 24.03.2026 | 55,13 | 59,09 | 55,13 | 58,91 | 5,90% | 300,00 |
| 23.03.2026 | 57,65 | 57,87 | 52,73 | 55,63 | -3,35% | 579,00 |
| 20.03.2026 | 64,05 | 64,67 | 57,56 | 57,56 | -10,08% | 2.212,00 |
| 19.03.2026 | 62,87 | 64,44 | 62,69 | 64,01 | 1,91% | 40,00 |
| 18.03.2026 | 65,15 | 65,20 | 62,77 | 62,81 | -2,67% | 218,00 |
| 17.03.2026 | 63,83 | 65,55 | 63,20 | 64,53 | 0,94% | - |
| 16.03.2026 | 64,29 | 64,88 | 63,29 | 63,93 | 0,35% | 748,00 |
| 13.03.2026 | 64,57 | 64,90 | 63,22 | 63,71 | -1,30% | 491,00 |
| 12.03.2026 | 64,35 | 66,44 | 64,31 | 64,55 | -0,65% | 318,00 |
| 11.03.2026 | 69,19 | 69,74 | 64,83 | 64,97 | -5,94% | 1.900,00 |
| 10.03.2026 | 69,57 | 71,37 | 68,91 | 69,07 | -0,97% | 334,00 |
| 09.03.2026 | 67,33 | 70,43 | 66,93 | 69,75 | 1,01% | 27,00 |
| 06.03.2026 | 69,13 | 69,68 | 68,42 | 69,05 | 0,23% | 151,00 |
| 05.03.2026 | 69,59 | 70,29 | 68,22 | 68,89 | -1,85% | 1.331,00 |
| 04.03.2026 | 69,83 | 70,95 | 69,51 | 70,19 | -0,20% | - |
| 03.03.2026 | 70,27 | 70,69 | 68,84 | 70,33 | -0,93% | 38,00 |
| 02.03.2026 | 69,58 | 71,26 | 68,99 | 70,99 | 0,17% | 1.563,00 |
| 27.02.2026 | 69,85 | 71,50 | 69,82 | 70,87 | 1,29% | - |
| 26.02.2026 | 70,95 | 71,14 | 69,65 | 69,97 | -1,66% | 17,00 |
| 25.02.2026 | 70,21 | 71,18 | 69,42 | 71,15 | 1,34% | - |
| 24.02.2026 | 70,29 | 71,29 | 69,96 | 70,21 | -0,03% | 440,00 |
| 23.02.2026 | 69,83 | 71,57 | 69,83 | 70,23 | -0,03% | 786,00 |
| 20.02.2026 | 69,25 | 70,84 | 69,15 | 70,25 | 1,56% | - |
| 19.02.2026 | 67,69 | 69,25 | 67,63 | 69,17 | 2,22% | - |
| 18.02.2026 | 67,13 | 68,17 | 66,56 | 67,67 | 0,98% | - |
| 17.02.2026 | 71,61 | 72,13 | 66,54 | 67,01 | -6,76% | 267,00 |
| 16.02.2026 | 74,03 | 74,21 | 71,74 | 71,87 | -2,87% | 238,00 |
| 13.02.2026 | 74,07 | 74,40 | 73,33 | 73,99 | -0,16% | 281,00 |
| 12.02.2026 | 74,47 | 74,73 | 73,51 | 74,11 | -0,40% | 1.170,00 |
| 11.02.2026 | 74,55 | 74,70 | 73,55 | 74,41 | -0,13% | 290,00 |
| 10.02.2026 | 74,47 | 76,09 | 74,09 | 74,51 | -0,08% | - |
| 09.02.2026 | 73,83 | 75,23 | 73,65 | 74,57 | 1,14% | 759,00 |
| 06.02.2026 | 74,43 | 74,55 | 73,40 | 73,73 | -0,91% | 44,00 |
| 05.02.2026 | 73,99 | 75,18 | 73,69 | 74,41 | 0,87% | 9,00 |
| 04.02.2026 | 74,25 | 75,16 | 73,45 | 73,77 | -0,54% | 300,00 |
| 03.02.2026 | 71,79 | 75,24 | 71,58 | 74,17 | 3,66% | 2.337,00 |
| 02.02.2026 | 71,31 | 72,91 | 71,27 | 71,55 | -0,67% | 950,00 |
| 30.01.2026 | 72,93 | 72,99 | 71,63 | 72,03 | -1,50% | - |
| 29.01.2026 | 72,07 | 73,37 | 71,88 | 73,13 | 1,75% | 1.722,00 |
| 28.01.2026 | 72,21 | 72,68 | 71,28 | 71,87 | 0,28% | - |
| 27.01.2026 | 71,17 | 72,25 | 70,25 | 71,67 | 0,99% | 62,00 |
| 26.01.2026 | 73,19 | 73,35 | 70,65 | 70,97 | -3,17% | 266,00 |
| 23.01.2026 | 73,49 | 73,63 | 72,54 | 73,29 | -0,30% | 1.620,00 |
| 22.01.2026 | 74,61 | 74,82 | 73,26 | 73,51 | -1,18% | 1.686,00 |
| 21.01.2026 | 74,27 | 76,37 | 73,11 | 74,39 | 0,49% | 13,00 |
| 20.01.2026 | 75,17 | 75,66 | 72,24 | 74,03 | -1,88% | 2.500,00 |
| 19.01.2026 | 73,55 | 75,67 | 72,68 | 75,45 | 0,99% | - |
| 16.01.2026 | 75,83 | 77,63 | 74,55 | 74,71 | -1,40% | 84,00 |
| 15.01.2026 | 76,11 | 76,33 | 74,63 | 75,77 | 0,11% | - |
| 14.01.2026 | 74,79 | 76,80 | 74,79 | 75,69 | 1,10% | 94,00 |
| 13.01.2026 | 73,65 | 76,62 | 73,57 | 74,87 | 1,63% | 1.681,00 |
| 12.01.2026 | 72,59 | 74,90 | 72,43 | 73,67 | 1,35% | 1.786,00 |
| 09.01.2026 | 72,85 | 73,67 | 72,53 | 72,69 | -0,25% | 542,00 |
| 08.01.2026 | 71,55 | 72,91 | 71,40 | 72,87 | 1,53% | 243,00 |
| 07.01.2026 | 71,30 | 72,21 | 68,90 | 71,77 | 0,66% | 473,00 |
| 06.01.2026 | 69,69 | 73,48 | 69,55 | 71,30 | 2,38% | - |
| 05.01.2026 | 68,77 | 69,89 | 68,21 | 69,64 | 1,63% | 233,00 |
| 02.01.2026 | 67,99 | 69,12 | 67,97 | 68,52 | -0,26% | 754,00 |
| 30.12.2025 | 68,65 | 68,80 | 67,97 | 68,70 | 0,09% | 240,00 |
| 29.12.2025 | 66,67 | 69,52 | 66,59 | 68,64 | 3,00% | 28,00 |
| 23.12.2025 | 67,39 | 67,85 | 66,58 | 66,64 | -1,11% | 265,00 |
| 22.12.2025 | 64,25 | 67,83 | 63,64 | 67,39 | 4,92% | 273,00 |
| 19.12.2025 | 63,57 | 64,63 | 63,57 | 64,23 | 1,13% | 188,00 |
| 18.12.2025 | 64,01 | 64,25 | 63,32 | 63,51 | -0,53% | 28,00 |
| 17.12.2025 | 63,31 | 64,18 | 62,64 | 63,85 | 0,92% | 32,00 |
| 16.12.2025 | 62,35 | 63,67 | 62,31 | 63,27 | 0,99% | - |
| 15.12.2025 | 63,30 | 63,50 | 62,02 | 62,65 | -1,79% | 77,00 |
| 12.12.2025 | 62,95 | 63,95 | 62,19 | 63,79 | 1,43% | 440,00 |
| 11.12.2025 | 61,13 | 63,35 | 61,01 | 62,89 | 2,18% | - |
| 10.12.2025 | 60,93 | 61,67 | 60,83 | 61,55 | 0,98% | - |
| 09.12.2025 | 61,71 | 61,79 | 60,92 | 60,95 | -1,10% | 28,00 |
| 08.12.2025 | 62,17 | 62,35 | 61,31 | 61,63 | -0,96% | 519,00 |
| 05.12.2025 | 60,19 | 62,58 | 60,00 | 62,23 | 3,49% | 2.140,00 |