52,880€
-2,70%
Echtzeit-Aktienkurs LEONARDO S.P.A. EO 4,40
Bid:
Ask:
Aktienkurse zur LEONARDO S.P.A. EO 4,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,25 | 54,27 | 52,66 | 53,51 | 1,59% | 5.765,00 |
| 04.05.2026 | 53,42 | 54,14 | 52,54 | 52,67 | -0,58% | 13.368,00 |
| 30.04.2026 | 51,83 | 53,22 | 50,26 | 52,97 | 2,02% | 3.292,00 |
| 29.04.2026 | 52,67 | 52,91 | 51,82 | 51,92 | -1,03% | 6.242,00 |
| 28.04.2026 | 52,64 | 52,91 | 51,75 | 52,46 | 0,15% | 3.049,00 |
| 27.04.2026 | 52,83 | 53,56 | 52,28 | 52,38 | -0,10% | 2.093,00 |
| 24.04.2026 | 54,10 | 54,14 | 51,81 | 52,43 | -2,66% | 8.218,00 |
| 23.04.2026 | 54,22 | 54,91 | 53,85 | 53,87 | -0,68% | 4.303,00 |
| 22.04.2026 | 55,18 | 55,71 | 54,15 | 54,24 | -2,27% | 6.058,00 |
| 21.04.2026 | 57,50 | 58,20 | 54,73 | 55,50 | -4,22% | 5.695,00 |
| 20.04.2026 | 57,75 | 58,13 | 57,26 | 57,94 | 1,06% | 1.272,00 |
| 17.04.2026 | 57,98 | 59,67 | 57,25 | 57,33 | -0,91% | 6.352,00 |
| 16.04.2026 | 58,20 | 58,93 | 56,73 | 57,86 | -0,61% | 3.651,00 |
| 15.04.2026 | 57,09 | 58,28 | 56,84 | 58,21 | 1,13% | 7.313,00 |
| 14.04.2026 | 57,70 | 58,11 | 56,92 | 57,56 | -0,38% | 3.432,00 |
| 13.04.2026 | 56,33 | 57,98 | 56,24 | 57,78 | 1,89% | 4.419,00 |
| 10.04.2026 | 59,27 | 59,43 | 54,81 | 56,71 | -4,18% | 8.234,00 |
| 09.04.2026 | 57,35 | 59,51 | 56,12 | 59,19 | 2,72% | 7.684,00 |
| 08.04.2026 | 59,42 | 59,82 | 57,04 | 57,62 | -0,29% | 11.394,00 |
| 07.04.2026 | 61,39 | 61,56 | 56,71 | 57,78 | -6,69% | 15.324,00 |
| 02.04.2026 | 61,07 | 62,82 | 61,06 | 61,92 | -0,66% | 6.022,00 |
| 01.04.2026 | 58,86 | 63,29 | 58,66 | 62,33 | 6,24% | 5.829,00 |
| 31.03.2026 | 55,98 | 58,80 | 54,51 | 58,67 | 5,96% | 4.861,00 |
| 30.03.2026 | 55,77 | 56,15 | 54,89 | 55,37 | -1,32% | 7.224,00 |
| 27.03.2026 | 58,48 | 58,81 | 55,90 | 56,11 | -3,67% | 4.051,00 |
| 26.03.2026 | 59,49 | 60,16 | 57,72 | 58,25 | -2,15% | 8.057,00 |
| 25.03.2026 | 58,49 | 59,61 | 58,03 | 59,53 | 1,64% | 9.514,00 |
| 24.03.2026 | 59,27 | 59,80 | 56,43 | 58,57 | -2,07% | 8.387,00 |
| 23.03.2026 | 58,10 | 60,49 | 57,76 | 59,81 | -1,56% | 7.775,00 |
| 20.03.2026 | 62,93 | 63,85 | 60,26 | 60,76 | -3,29% | 6.355,00 |
| 19.03.2026 | 63,90 | 64,67 | 62,25 | 62,83 | -1,94% | 6.470,00 |
| 18.03.2026 | 63,92 | 64,89 | 62,98 | 64,07 | 1,36% | 4.886,00 |
| 17.03.2026 | 63,81 | 63,83 | 62,38 | 63,21 | -1,25% | 5.574,00 |
| 16.03.2026 | 64,31 | 65,22 | 63,21 | 64,01 | 0,69% | 6.394,00 |
| 13.03.2026 | 64,68 | 65,68 | 63,09 | 63,57 | -1,41% | 11.548,00 |
| 12.03.2026 | 60,55 | 66,21 | 60,55 | 64,48 | 5,57% | 10.376,00 |
| 11.03.2026 | 62,78 | 62,85 | 59,51 | 61,08 | -2,80% | 5.503,00 |
| 10.03.2026 | 62,23 | 62,87 | 60,86 | 62,84 | 0,03% | 8.955,00 |
| 09.03.2026 | 59,18 | 63,43 | 58,23 | 62,82 | 6,31% | 11.135,00 |
| 06.03.2026 | 57,69 | 59,23 | 57,20 | 59,09 | 3,45% | 8.330,00 |
| 05.03.2026 | 60,14 | 60,52 | 56,59 | 57,12 | -5,63% | 7.746,00 |
| 04.03.2026 | 57,66 | 60,59 | 57,38 | 60,53 | 4,09% | 3.506,00 |
| 03.03.2026 | 58,39 | 59,21 | 57,14 | 58,15 | -0,72% | 8.941,00 |
| 02.03.2026 | 58,52 | 60,49 | 58,09 | 58,57 | 3,37% | 7.554,00 |
| 27.02.2026 | 56,45 | 57,34 | 56,17 | 56,66 | 0,12% | 3.322,00 |
| 26.02.2026 | 57,63 | 58,44 | 55,38 | 56,59 | -1,01% | 4.131,00 |
| 25.02.2026 | 59,20 | 59,80 | 56,33 | 57,17 | -2,92% | 6.612,00 |
| 24.02.2026 | 58,14 | 59,26 | 57,90 | 58,89 | 1,55% | 8.999,00 |
| 23.02.2026 | 59,08 | 59,09 | 57,35 | 57,99 | -1,63% | 6.082,00 |
| 20.02.2026 | 58,90 | 59,73 | 58,67 | 58,95 | 0,07% | 3.185,00 |
| 19.02.2026 | 57,77 | 59,32 | 57,58 | 58,91 | 1,62% | 3.969,00 |
| 18.02.2026 | 55,55 | 58,55 | 55,45 | 57,97 | 4,54% | 5.931,00 |
| 17.02.2026 | 56,23 | 56,30 | 54,53 | 55,45 | -1,21% | 3.121,00 |
| 16.02.2026 | 54,48 | 56,23 | 54,14 | 56,13 | 3,89% | 6.736,00 |
| 13.02.2026 | 53,18 | 54,61 | 52,87 | 54,03 | 1,54% | 3.148,00 |
| 12.02.2026 | 53,89 | 54,48 | 52,95 | 53,21 | -1,15% | 2.495,00 |
| 11.02.2026 | 53,59 | 54,58 | 52,41 | 53,83 | 0,47% | 3.070,00 |
| 10.02.2026 | 54,94 | 55,04 | 53,43 | 53,58 | -2,39% | 5.682,00 |
| 09.02.2026 | 53,53 | 54,95 | 53,51 | 54,89 | 3,16% | 4.133,00 |
| 06.02.2026 | 52,70 | 53,50 | 52,37 | 53,21 | 1,16% | 9.272,00 |
| 05.02.2026 | 52,24 | 54,25 | 52,07 | 52,60 | -2,66% | 11.406,00 |
| 04.02.2026 | 56,62 | 56,78 | 53,02 | 54,04 | -4,46% | 4.111,00 |
| 03.02.2026 | 55,95 | 57,06 | 55,75 | 56,56 | 0,78% | 5.427,00 |
| 02.02.2026 | 55,13 | 56,37 | 55,07 | 56,12 | 0,25% | 6.845,00 |
| 30.01.2026 | 55,69 | 56,76 | 55,61 | 55,98 | -0,20% | 14.189,00 |
| 29.01.2026 | 57,95 | 58,16 | 55,93 | 56,09 | -2,92% | 3.058,00 |
| 28.01.2026 | 57,07 | 58,35 | 57,07 | 57,78 | 0,38% | 3.725,00 |
| 27.01.2026 | 56,10 | 57,78 | 55,89 | 57,56 | 1,80% | 9.626,00 |
| 26.01.2026 | 58,56 | 58,76 | 56,29 | 56,54 | -2,94% | 4.600,00 |
| 23.01.2026 | 55,64 | 58,42 | 55,51 | 58,25 | 2,84% | 4.579,00 |
| 22.01.2026 | 58,19 | 58,38 | 56,17 | 56,64 | -3,26% | 6.508,00 |
| 21.01.2026 | 59,36 | 59,94 | 58,02 | 58,55 | -1,40% | 9.186,00 |
| 20.01.2026 | 59,67 | 59,94 | 58,20 | 59,38 | -0,90% | 5.288,00 |
| 19.01.2026 | 58,63 | 60,98 | 57,12 | 59,92 | 1,58% | 10.318,00 |
| 16.01.2026 | 57,76 | 59,56 | 57,76 | 58,99 | 2,06% | 6.587,00 |
| 15.01.2026 | 57,90 | 58,28 | 57,23 | 57,80 | 0,19% | 4.039,00 |
| 14.01.2026 | 59,03 | 59,26 | 57,29 | 57,69 | -2,22% | 7.371,00 |
| 13.01.2026 | 58,50 | 59,30 | 57,82 | 59,00 | -0,17% | 7.662,00 |
| 12.01.2026 | 58,16 | 59,94 | 58,16 | 59,10 | 1,16% | 4.831,00 |
| 09.01.2026 | 59,05 | 59,15 | 57,66 | 58,42 | -0,66% | 9.660,00 |
| 08.01.2026 | 57,80 | 60,19 | 57,33 | 58,81 | 3,16% | 9.501,00 |
| 07.01.2026 | 54,49 | 57,47 | 54,48 | 57,01 | 4,30% | 10.172,00 |
| 06.01.2026 | 54,52 | 55,03 | 53,72 | 54,66 | 1,09% | 6.293,00 |
| 05.01.2026 | 52,06 | 54,66 | 52,06 | 54,07 | 5,63% | 13.576,00 |
| 02.01.2026 | 48,88 | 51,40 | 48,87 | 51,19 | 4,75% | 6.695,00 |
| 30.12.2025 | 48,17 | 48,98 | 48,01 | 48,87 | 1,39% | 4.640,00 |
| 29.12.2025 | 48,30 | 48,94 | 47,12 | 48,20 | -1,71% | 5.715,00 |
| 23.12.2025 | 49,06 | 50,26 | 49,00 | 49,04 | -0,32% | 6.780,00 |
| 22.12.2025 | 48,83 | 49,48 | 48,76 | 49,20 | 0,45% | 3.806,00 |
| 19.12.2025 | 48,09 | 49,53 | 48,05 | 48,98 | 2,21% | 2.951,00 |
| 18.12.2025 | 46,39 | 48,35 | 46,37 | 47,92 | 3,41% | 3.062,00 |
| 17.12.2025 | 46,63 | 47,01 | 46,14 | 46,34 | 0,73% | 3.322,00 |
| 16.12.2025 | 46,60 | 47,06 | 45,71 | 46,00 | -2,67% | 8.658,00 |
| 15.12.2025 | 47,49 | 48,40 | 47,20 | 47,26 | -1,92% | 4.049,00 |
| 12.12.2025 | 47,65 | 48,60 | 47,64 | 48,19 | 1,51% | 5.316,00 |
| 11.12.2025 | 48,20 | 48,87 | 47,41 | 47,47 | -2,67% | 7.542,00 |
| 10.12.2025 | 49,79 | 49,79 | 48,06 | 48,77 | -1,95% | 2.350,00 |
| 09.12.2025 | 49,21 | 50,14 | 48,53 | 49,74 | 2,32% | 5.091,00 |
| 08.12.2025 | 47,48 | 48,62 | 47,36 | 48,61 | 2,55% | 1.759,00 |
| 05.12.2025 | 47,32 | 47,99 | 46,66 | 47,40 | 0,13% | 6.552,00 |