26,225€
-13,73%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,43 | 30,00 | 25,73 | 26,53 | -12,75% | - |
| 03.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 02.04.2025 | 30,50 | 30,55 | 30,30 | 30,30 | 1,34% | 100,00 |
| 01.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,22% | - |
| 31.03.2025 | 30,05 | 30,05 | 29,25 | 29,25 | -8,45% | - |
| 28.03.2025 | 31,55 | 31,95 | 31,55 | 31,95 | 4,58% | 30,00 |
| 27.03.2025 | 31,40 | 31,40 | 30,55 | 30,55 | 3,21% | - |
| 26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 25.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.03.2025 | 30,05 | 30,05 | 29,45 | 29,60 | -1,82% | 112,00 |
| 21.03.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -4,13% | - |
| 20.03.2025 | 31,55 | 31,55 | 31,45 | 31,45 | -0,32% | - |
| 19.03.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -2,77% | - |
| 18.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 2,53% | - |
| 17.03.2025 | 31,20 | 31,65 | 31,20 | 31,65 | 2,43% | - |
| 14.03.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,28% | - |
| 13.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 12.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 11.03.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -2,33% | - |
| 10.03.2025 | 32,75 | 32,75 | 32,20 | 32,20 | -1,53% | - |
| 07.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | - |
| 06.03.2025 | 31,75 | 32,90 | 31,75 | 32,65 | 1,40% | 59,00 |
| 05.03.2025 | 30,00 | 32,20 | 30,00 | 32,20 | 5,92% | 183,00 |
| 04.03.2025 | 30,55 | 31,15 | 30,40 | 30,40 | -0,98% | 1,00 |
| 03.03.2025 | 30,20 | 30,70 | 30,15 | 30,70 | 2,85% | 15,00 |
| 28.02.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 27.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,54% | - |
| 26.02.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,45% | - |
| 25.02.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 24.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,58% | - |
| 21.02.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 20.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 19.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 17.02.2025 | 28,45 | 28,45 | 27,85 | 27,85 | 1,27% | 21,00 |
| 14.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 13.02.2025 | 24,90 | 27,45 | 24,90 | 27,45 | 9,58% | 542,00 |
| 12.02.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 1,21% | - |
| 11.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -3,13% | - |
| 10.02.2025 | 24,90 | 25,55 | 24,90 | 25,55 | 1,59% | 813,00 |
| 07.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 3,71% | - |
| 06.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,83% | - |
| 05.02.2025 | 24,00 | 24,05 | 24,00 | 24,05 | 0,21% | - |
| 04.02.2025 | 24,15 | 24,15 | 24,00 | 24,00 | -3,81% | - |
| 03.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,77% | - |
| 31.01.2025 | 25,10 | 25,40 | 25,10 | 25,40 | -1,17% | 380,00 |
| 30.01.2025 | 24,70 | 25,70 | 24,70 | 25,70 | 5,11% | 120,00 |
| 29.01.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,88% | - |
| 28.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,24% | - |
| 24.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | - |
| 23.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,61% | - |
| 22.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | - |
| 21.01.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -1,80% | - |
| 20.01.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 17.01.2025 | 24,30 | 25,05 | 24,30 | 25,05 | 4,59% | 2,00 |
| 16.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,48% | - |
| 15.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 14.01.2025 | 23,90 | 23,90 | 23,65 | 23,65 | -1,25% | - |
| 13.01.2025 | 24,25 | 24,25 | 23,95 | 23,95 | -3,82% | - |
| 10.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,39% | - |
| 09.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 4,77% | - |
| 08.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,26% | - |
| 07.01.2025 | 24,10 | 24,10 | 23,80 | 23,80 | 0,42% | - |
| 06.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 03.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 02.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 30.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 27.12.2024 | 23,90 | 24,60 | 23,90 | 24,60 | 1,86% | 16,00 |
| 23.12.2024 | 23,80 | 24,25 | 23,80 | 24,15 | 0,73% | 42,00 |
| 20.12.2024 | 23,83 | 23,98 | 23,63 | 23,98 | 0,52% | - |
| 19.12.2024 | 24,10 | 24,38 | 23,68 | 23,85 | -2,55% | - |
| 18.12.2024 | 24,53 | 24,58 | 24,25 | 24,48 | 0,41% | - |
| 17.12.2024 | 24,65 | 24,65 | 24,25 | 24,38 | -1,71% | - |
| 08.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 07.11.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,43% | - |
| 06.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,73% | - |
| 05.11.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -4,60% | - |
| 30.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 28.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 25.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 24.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 23.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 22.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 18.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | - |
| 17.10.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,57% | - |
| 16.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | - |
| 14.10.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,32% | - |
| 09.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,67% | - |
| 08.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,75% | - |
| 07.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -4,12% | - |
| 17.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,27% | - |
| 16.09.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,36% | - |
| 13.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 11.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 10.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,79% | - |
| 09.09.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | - |
| 06.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,09% | - |
| 05.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -3,32% | - |
| 03.09.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -6,38% | - |