33,700€
Echtzeit-Aktienkurs Sanlorenzo S.p.A.
Bid:
Ask:
Aktienkurse zur Sanlorenzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,93 | 33,11 | 32,46 | 32,89 | 0,06% | 22,00 |
| 04.05.2026 | 33,30 | 33,96 | 32,72 | 32,87 | -1,14% | 28,00 |
| 30.04.2026 | 32,76 | 33,64 | 32,67 | 33,25 | 0,97% | - |
| 29.04.2026 | 33,86 | 33,89 | 32,84 | 32,93 | -2,40% | 14,00 |
| 28.04.2026 | 33,61 | 33,82 | 33,24 | 33,74 | 0,30% | - |
| 27.04.2026 | 33,93 | 33,96 | 33,18 | 33,64 | -1,26% | 260,00 |
| 24.04.2026 | 34,17 | 34,30 | 33,75 | 34,07 | -0,18% | - |
| 23.04.2026 | 34,09 | 34,32 | 33,76 | 34,13 | -0,58% | 375,00 |
| 22.04.2026 | 34,43 | 34,58 | 34,16 | 34,33 | 0,59% | 467,00 |
| 21.04.2026 | 34,33 | 34,73 | 34,08 | 34,13 | -0,47% | 3.617,00 |
| 20.04.2026 | 34,97 | 35,10 | 34,15 | 34,29 | -3,00% | 28,00 |
| 17.04.2026 | 33,54 | 35,54 | 33,50 | 35,35 | 5,55% | - |
| 16.04.2026 | 33,35 | 33,78 | 33,29 | 33,49 | 0,66% | 145,00 |
| 15.04.2026 | 32,91 | 33,46 | 32,84 | 33,27 | 0,70% | - |
| 14.04.2026 | 32,52 | 33,27 | 32,41 | 33,04 | 1,44% | 14,00 |
| 13.04.2026 | 32,06 | 32,58 | 32,02 | 32,57 | 0,59% | - |
| 10.04.2026 | 32,33 | 33,07 | 32,14 | 32,38 | 0,19% | 56,00 |
| 09.04.2026 | 32,48 | 32,52 | 31,98 | 32,32 | -0,98% | 27,00 |
| 08.04.2026 | 32,59 | 32,77 | 31,85 | 32,64 | 3,65% | - |
| 07.04.2026 | 31,41 | 32,06 | 30,96 | 31,49 | -0,03% | 29,00 |
| 02.04.2026 | 31,23 | 31,58 | 31,05 | 31,50 | -1,41% | - |
| 01.04.2026 | 31,38 | 32,08 | 31,35 | 31,95 | 2,16% | - |
| 31.03.2026 | 31,05 | 31,38 | 30,38 | 31,28 | 1,79% | 87,00 |
| 30.03.2026 | 29,90 | 31,03 | 29,68 | 30,73 | 3,02% | 15,00 |
| 27.03.2026 | 30,43 | 30,70 | 29,80 | 29,83 | -1,65% | 28,00 |
| 26.03.2026 | 30,75 | 30,80 | 30,15 | 30,33 | -1,86% | - |
| 25.03.2026 | 30,40 | 31,15 | 30,30 | 30,90 | 1,56% | 732,00 |
| 24.03.2026 | 29,90 | 30,53 | 29,63 | 30,43 | 1,16% | - |
| 23.03.2026 | 28,45 | 30,43 | 28,15 | 30,08 | 4,70% | 29,00 |
| 20.03.2026 | 28,70 | 29,23 | 28,55 | 28,73 | 0,09% | 58,00 |
| 19.03.2026 | 28,88 | 28,93 | 28,13 | 28,70 | -0,09% | - |
| 18.03.2026 | 29,10 | 29,78 | 28,73 | 28,73 | -0,52% | 428,00 |
| 17.03.2026 | 29,13 | 29,30 | 28,80 | 28,88 | -1,53% | 72,00 |
| 16.03.2026 | 29,83 | 29,83 | 28,93 | 29,33 | -0,68% | 146,00 |
| 13.03.2026 | 29,83 | 30,18 | 29,53 | 29,53 | -1,01% | 520,00 |
| 12.03.2026 | 30,43 | 30,60 | 29,83 | 29,83 | -2,93% | - |
| 11.03.2026 | 30,48 | 31,18 | 30,25 | 30,73 | 1,15% | - |
| 10.03.2026 | 29,70 | 31,60 | 29,60 | 30,38 | 1,84% | 16.064,00 |
| 09.03.2026 | 29,85 | 30,20 | 29,10 | 29,83 | -2,77% | 4.902,00 |
| 06.03.2026 | 30,98 | 31,10 | 30,40 | 30,68 | -0,49% | 1.807,00 |
| 05.03.2026 | 30,75 | 31,08 | 30,53 | 30,83 | -0,16% | 24,00 |
| 04.03.2026 | 30,25 | 31,13 | 29,93 | 30,88 | 1,40% | - |
| 03.03.2026 | 31,23 | 31,38 | 30,08 | 30,45 | -3,41% | 534,00 |
| 02.03.2026 | 32,65 | 32,78 | 31,18 | 31,53 | -5,05% | 730,00 |
| 27.02.2026 | 34,38 | 34,40 | 33,13 | 33,20 | -3,49% | 28,00 |
| 26.02.2026 | 33,98 | 34,43 | 33,78 | 34,40 | 1,03% | 176,00 |
| 25.02.2026 | 34,18 | 34,73 | 33,98 | 34,05 | -0,37% | - |
| 24.02.2026 | 34,03 | 34,78 | 33,48 | 34,18 | 0,51% | 500,00 |
| 23.02.2026 | 34,45 | 34,65 | 33,90 | 34,00 | -1,73% | 757,00 |
| 20.02.2026 | 34,10 | 34,63 | 33,83 | 34,60 | 1,62% | 92,00 |
| 19.02.2026 | 34,88 | 34,93 | 33,63 | 34,05 | -2,30% | - |
| 18.02.2026 | 34,55 | 34,95 | 34,25 | 34,85 | 0,87% | 23,00 |
| 17.02.2026 | 34,73 | 34,93 | 33,45 | 34,55 | -0,86% | - |
| 16.02.2026 | 33,43 | 35,58 | 33,43 | 34,85 | 4,34% | 15,00 |
| 13.02.2026 | 33,23 | 33,73 | 32,90 | 33,40 | 0,45% | - |
| 12.02.2026 | 32,20 | 34,33 | 32,20 | 33,25 | 3,26% | 2.457,00 |
| 11.02.2026 | 32,93 | 33,18 | 32,03 | 32,20 | -2,13% | 4.800,00 |
| 10.02.2026 | 32,60 | 33,15 | 32,45 | 32,90 | 0,69% | 84,00 |
| 09.02.2026 | 32,38 | 32,83 | 32,25 | 32,68 | 0,93% | 26,00 |
| 06.02.2026 | 32,43 | 32,48 | 31,65 | 32,38 | -0,08% | 994,00 |
| 05.02.2026 | 32,00 | 32,50 | 31,78 | 32,40 | 1,33% | - |
| 04.02.2026 | 31,78 | 32,38 | 31,48 | 31,98 | 0,63% | - |
| 03.02.2026 | 32,33 | 32,43 | 31,58 | 31,78 | -1,63% | 23,00 |
| 02.02.2026 | 31,98 | 32,38 | 31,68 | 32,30 | 0,16% | 260,00 |
| 30.01.2026 | 32,55 | 32,75 | 32,18 | 32,25 | -1,07% | - |
| 29.01.2026 | 32,83 | 33,15 | 32,25 | 32,60 | -0,53% | 414,00 |
| 28.01.2026 | 32,80 | 33,00 | 32,35 | 32,78 | 0,38% | 384,00 |
| 27.01.2026 | 33,43 | 33,53 | 32,63 | 32,65 | -2,10% | 28,00 |
| 26.01.2026 | 33,33 | 33,40 | 32,68 | 33,35 | 0,00% | - |
| 23.01.2026 | 32,70 | 33,45 | 32,65 | 33,35 | 1,99% | 315,00 |
| 22.01.2026 | 32,13 | 32,93 | 32,00 | 32,70 | 2,03% | 17,00 |
| 21.01.2026 | 31,63 | 32,23 | 31,20 | 32,05 | 1,42% | 583,00 |
| 20.01.2026 | 31,63 | 31,83 | 30,40 | 31,60 | -0,24% | 1.575,00 |
| 19.01.2026 | 32,18 | 32,70 | 31,60 | 31,68 | -2,69% | 91,00 |
| 16.01.2026 | 32,70 | 33,48 | 32,48 | 32,55 | -0,46% | 12.394,00 |
| 15.01.2026 | 31,93 | 32,75 | 31,60 | 32,70 | 2,59% | 945,00 |
| 14.01.2026 | 31,40 | 31,90 | 31,40 | 31,88 | 1,51% | 464,00 |
| 13.01.2026 | 31,80 | 31,85 | 31,38 | 31,40 | -1,10% | - |
| 12.01.2026 | 31,15 | 31,90 | 31,08 | 31,75 | 1,84% | - |
| 09.01.2026 | 30,98 | 31,18 | 30,70 | 31,18 | 0,65% | - |
| 08.01.2026 | 30,43 | 30,98 | 30,40 | 30,98 | 1,56% | 216,00 |
| 07.01.2026 | 30,75 | 31,18 | 30,10 | 30,50 | -0,89% | 14,00 |
| 06.01.2026 | 30,65 | 30,90 | 30,28 | 30,78 | 0,49% | 1.822,00 |
| 05.01.2026 | 30,43 | 30,68 | 29,93 | 30,63 | 0,82% | 28,00 |
| 02.01.2026 | 30,28 | 30,55 | 30,13 | 30,38 | 0,00% | 1.164,00 |
| 30.12.2025 | 30,30 | 30,43 | 29,90 | 30,38 | 0,33% | - |
| 29.12.2025 | 30,18 | 30,40 | 29,75 | 30,28 | 0,41% | - |
| 23.12.2025 | 29,88 | 30,18 | 29,35 | 30,15 | 1,09% | 347,00 |
| 22.12.2025 | 29,83 | 30,08 | 29,70 | 29,83 | 0,00% | 68,00 |
| 19.12.2025 | 29,93 | 30,43 | 29,80 | 29,83 | -0,33% | - |
| 18.12.2025 | 29,38 | 29,98 | 29,15 | 29,93 | 1,87% | - |
| 17.12.2025 | 29,55 | 29,75 | 29,30 | 29,38 | -0,68% | - |
| 16.12.2025 | 29,80 | 30,20 | 29,53 | 29,58 | -0,84% | - |
| 15.12.2025 | 29,80 | 30,00 | 29,58 | 29,83 | 0,00% | 814,00 |
| 12.12.2025 | 29,50 | 30,33 | 29,50 | 29,83 | 1,02% | 263,00 |
| 11.12.2025 | 29,23 | 29,75 | 28,95 | 29,53 | 0,94% | - |
| 10.12.2025 | 29,35 | 29,38 | 28,93 | 29,25 | -0,43% | 260,00 |
| 09.12.2025 | 29,53 | 29,88 | 29,18 | 29,38 | -0,51% | 1.780,00 |
| 08.12.2025 | 30,20 | 30,28 | 29,50 | 29,53 | -2,32% | 731,00 |
| 05.12.2025 | 29,93 | 30,30 | 29,73 | 30,23 | 1,34% | 56,00 |