23,975€
0,52%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,62% | - |
| 28.08.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | - |
| 27.08.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 0,47% | - |
| 26.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,46% | - |
| 23.08.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,46% | - |
| 20.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,62% | - |
| 19.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,15% | - |
| 16.08.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,25% | - |
| 15.08.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -2,44% | - |
| 14.08.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,92% | - |
| 13.08.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 12.08.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -1,52% | - |
| 09.08.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,90% | - |
| 07.08.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 1,37% | - |
| 06.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 05.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -7,25% | - |
| 03.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,86% | - |
| 01.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,28% | - |
| 31.07.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 1,88% | - |
| 30.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,02% | - |
| 29.07.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,29% | - |
| 25.07.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -3,24% | - |
| 24.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,98% | - |
| 23.07.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,69% | - |
| 22.07.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 1,12% | - |
| 19.07.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,42% | - |
| 18.07.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,42% | - |
| 16.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | - |
| 15.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 3,65% | - |
| 12.07.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,59% | - |
| 11.07.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,59% | - |
| 10.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,28% | - |
| 09.07.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,28% | - |
| 08.07.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,28% | - |
| 05.07.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,14% | - |
| 03.07.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,58% | - |
| 02.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,70% | - |
| 01.07.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,56% | - |
| 28.06.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,84% | - |
| 25.06.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,97% | - |
| 24.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 21.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,45% | - |
| 20.06.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 2,03% | - |
| 17.06.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,54% | - |
| 14.06.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,81% | - |
| 13.06.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,95% | - |
| 12.06.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,82% | - |
| 07.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,25% | - |
| 06.06.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,70% | - |
| 05.06.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,85% | - |
| 04.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 03.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,23% | - |
| 31.05.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 2,37% | - |
| 30.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 29.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 28.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | - |
| 27.05.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 1,67% | - |
| 24.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 2,87% | - |
| 23.05.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,31% | - |
| 22.05.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,15% | - |
| 21.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 20.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,92% | - |
| 17.05.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 0,59% | - |
| 16.05.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,30% | - |
| 15.05.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,75% | - |
| 14.05.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 13.05.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,59% | - |
| 10.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,44% | - |
| 09.05.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,81% | - |
| 08.05.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |