49,105€
-0,33%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,30 | 49,40 | 48,73 | 48,94 | -0,67% | 2,00 |
| 20.10.2026 | 48,88 | 49,60 | 48,58 | 49,27 | 0,68% | 2.432,00 |
| 19.10.2026 | 50,28 | 50,51 | 48,83 | 48,93 | -2,34% | 1.767,00 |
| 16.10.2026 | 49,08 | 50,46 | 48,49 | 50,11 | 3,61% | 4.896,00 |
| 15.10.2026 | 48,42 | 48,42 | 48,33 | 48,36 | 2,71% | - |
| 14.10.2026 | 47,06 | 47,58 | 46,77 | 47,09 | 0,01% | 3.206,00 |
| 13.10.2026 | 47,55 | 47,87 | 46,79 | 47,08 | -1,09% | 896,00 |
| 12.10.2026 | 46,60 | 47,71 | 46,43 | 47,60 | 1,68% | 5.580,00 |
| 09.10.2026 | 45,83 | 46,86 | 45,64 | 46,81 | 2,19% | 3.037,00 |
| 08.10.2026 | 45,78 | 46,37 | 45,38 | 45,81 | -0,59% | 1.163,00 |
| 07.10.2026 | 46,86 | 47,49 | 46,02 | 46,08 | -1,81% | 4.257,00 |
| 06.10.2026 | 48,29 | 48,41 | 46,59 | 46,93 | -2,74% | 5.680,00 |
| 05.10.2026 | 47,04 | 48,35 | 47,02 | 48,25 | 1,71% | 5.897,00 |
| 02.10.2026 | 47,80 | 48,40 | 47,21 | 47,44 | -0,70% | 4.972,00 |
| 01.10.2026 | 48,63 | 49,57 | 47,59 | 47,77 | -2,00% | 3.490,00 |
| 30.09.2026 | 49,50 | 49,96 | 48,41 | 48,75 | -1,29% | 563,00 |
| 29.09.2026 | 49,01 | 49,70 | 48,90 | 49,38 | 0,47% | 1.488,00 |
| 28.09.2026 | 48,75 | 49,61 | 48,55 | 49,15 | 0,02% | 3.439,00 |
| 25.09.2026 | 49,66 | 49,68 | 48,91 | 49,14 | -0,76% | 8.170,00 |
| 24.09.2026 | 50,38 | 50,45 | 48,82 | 49,52 | -1,95% | 6.437,00 |
| 23.09.2026 | 50,13 | 50,67 | 49,34 | 50,51 | 0,85% | 1.597,00 |
| 22.09.2026 | 50,74 | 50,79 | 49,76 | 50,08 | -1,30% | 6.382,00 |
| 21.09.2026 | 50,59 | 50,89 | 50,02 | 50,74 | 0,67% | 1.518,00 |
| 18.09.2026 | 50,70 | 51,15 | 50,12 | 50,40 | -0,43% | 1.858,00 |
| 17.09.2026 | 50,40 | 51,26 | 50,10 | 50,62 | 0,81% | 3.553,00 |
| 16.09.2026 | 50,00 | 50,60 | 49,39 | 50,22 | 0,57% | 2.030,00 |
| 15.09.2026 | 49,38 | 50,38 | 48,62 | 49,93 | 1,56% | 2.984,00 |
| 14.09.2026 | 49,46 | 50,83 | 49,14 | 49,16 | -1,66% | 1.253,00 |
| 11.09.2026 | 50,40 | 50,54 | 49,93 | 49,99 | -0,15% | 1.988,00 |
| 10.09.2026 | 49,14 | 50,36 | 48,92 | 50,07 | 2,21% | 4.320,00 |
| 09.09.2026 | 50,56 | 50,58 | 48,23 | 48,99 | -2,94% | 5.834,00 |
| 08.09.2026 | 49,96 | 50,73 | 49,48 | 50,47 | 0,90% | 4.553,00 |
| 07.09.2026 | 50,12 | 51,27 | 49,99 | 50,02 | -0,60% | 1.706,00 |
| 04.09.2026 | 50,63 | 51,28 | 50,09 | 50,32 | -0,68% | 5.842,00 |
| 03.09.2026 | 51,60 | 51,66 | 49,86 | 50,67 | -1,85% | 4.304,00 |
| 02.09.2026 | 50,87 | 51,89 | 50,61 | 51,62 | 1,23% | 2.310,00 |
| 01.09.2026 | 51,79 | 52,01 | 50,67 | 51,00 | -1,28% | 2.309,00 |
| 31.08.2026 | 52,92 | 53,05 | 51,56 | 51,66 | -2,71% | 1.616,00 |
| 28.08.2026 | 55,58 | 55,59 | 52,77 | 53,10 | -4,06% | 2.430,00 |
| 27.08.2026 | 54,53 | 55,66 | 53,79 | 55,34 | 2,33% | 5.150,00 |
| 26.08.2026 | 54,79 | 55,04 | 53,59 | 54,08 | -1,18% | 3.602,00 |
| 25.08.2026 | 54,58 | 55,50 | 54,22 | 54,73 | -0,35% | 2.707,00 |
| 24.08.2026 | 56,08 | 56,49 | 54,75 | 54,92 | -2,35% | 4.053,00 |
| 21.08.2026 | 57,45 | 57,49 | 56,05 | 56,24 | -1,89% | 1.530,00 |
| 20.08.2026 | 58,05 | 58,22 | 57,23 | 57,32 | -2,03% | 700,00 |
| 19.08.2026 | 58,93 | 59,96 | 58,35 | 58,51 | 9,34% | 2.036,00 |
| 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 |