47,550€
1,39%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 47,30 | 47,30 | 47,10 | 47,10 | 0,43% | 70,00 |
| 23.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,64% | - |
| 22.10.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -2,98% | 19,00 |
| 21.10.2025 | 48,85 | 48,85 | 48,65 | 48,65 | -2,11% | 176,00 |
| 20.10.2025 | 47,00 | 49,85 | 47,00 | 49,70 | 3,33% | 1.192,00 |
| 17.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,03% | - |
| 16.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 15.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,93% | - |
| 14.10.2025 | 50,10 | 50,10 | 48,35 | 48,35 | -2,62% | 85,00 |
| 13.10.2025 | 49,65 | 49,65 | 49,65 | 49,65 | 0,91% | 1,00 |
| 10.10.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 0,92% | 80,00 |
| 09.10.2025 | 48,35 | 48,90 | 48,35 | 48,75 | 0,62% | 314,00 |
| 08.10.2025 | 47,70 | 48,45 | 47,70 | 48,45 | 1,47% | 50,00 |
| 07.10.2025 | 46,65 | 47,75 | 46,65 | 47,75 | 0,63% | 65,00 |
| 06.10.2025 | 45,65 | 47,45 | 45,65 | 47,45 | 3,49% | 5,00 |
| 03.10.2025 | 44,60 | 45,85 | 44,60 | 45,85 | 2,80% | 23,00 |
| 02.10.2025 | 43,15 | 44,60 | 43,15 | 44,60 | 1,94% | - |
| 01.10.2025 | 43,10 | 43,75 | 43,10 | 43,75 | -0,79% | 429,00 |
| 30.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -2,33% | - |
| 29.09.2025 | 39,10 | 45,15 | 39,10 | 45,15 | 18,19% | 253,00 |
| 26.09.2025 | 38,15 | 38,20 | 38,15 | 38,20 | -1,42% | 100,00 |
| 25.09.2025 | 38,75 | 38,75 | 38,75 | 38,75 | -2,15% | - |
| 24.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,89% | - |
| 23.09.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -1,26% | - |
| 22.09.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -0,62% | 3,00 |
| 19.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 18.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 17.09.2025 | 39,05 | 39,80 | 39,05 | 39,80 | 0,63% | 13,00 |
| 16.09.2025 | 39,10 | 39,55 | 39,10 | 39,55 | 0,13% | 305,00 |
| 15.09.2025 | 38,70 | 39,50 | 38,70 | 39,50 | 2,07% | 80,00 |
| 12.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | - |
| 11.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 10.09.2025 | 37,95 | 38,90 | 37,95 | 38,90 | -0,89% | - |
| 09.09.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -1,63% | - |
| 08.09.2025 | 37,85 | 39,90 | 37,85 | 39,90 | 2,18% | 140,00 |
| 05.09.2025 | 38,05 | 39,05 | 38,05 | 39,05 | 2,36% | 20,00 |
| 04.09.2025 | 38,10 | 38,15 | 38,10 | 38,15 | 0,66% | 37,00 |
| 03.09.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -3,44% | - |
| 02.09.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,88% | - |
| 01.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,18% | - |
| 29.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -2,73% | - |
| 28.08.2025 | 41,25 | 42,05 | 41,25 | 42,05 | 0,00% | 50,00 |
| 27.08.2025 | 41,80 | 42,05 | 41,80 | 42,05 | 2,44% | 798,00 |
| 26.08.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,36% | - |
| 25.08.2025 | 40,35 | 41,20 | 40,35 | 41,20 | 3,26% | 45,00 |
| 22.08.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,76% | - |
| 21.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,06% | - |
| 20.08.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 1,87% | - |
| 19.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,62% | - |
| 18.08.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 0,37% | 399,00 |
| 15.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,19% | - |
| 14.08.2025 | 39,90 | 41,10 | 39,90 | 41,10 | 1,11% | 400,00 |
| 13.08.2025 | 39,25 | 40,65 | 39,25 | 40,65 | 2,78% | 50,00 |
| 12.08.2025 | 38,60 | 39,55 | 38,60 | 39,55 | 1,54% | 3,00 |
| 11.08.2025 | 39,30 | 39,30 | 38,85 | 38,95 | 0,91% | 719,00 |
| 08.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,40% | - |
| 07.08.2025 | 37,45 | 39,15 | 37,45 | 39,15 | 4,54% | 25,00 |
| 06.08.2025 | 37,50 | 37,50 | 37,45 | 37,45 | -1,19% | - |
| 05.08.2025 | 36,70 | 37,90 | 36,70 | 37,90 | 0,80% | 5,00 |
| 04.08.2025 | 36,95 | 37,60 | 36,95 | 37,60 | 0,67% | 1.148,00 |
| 01.08.2025 | 37,30 | 37,35 | 37,30 | 37,35 | -2,23% | 7,00 |
| 31.07.2025 | 37,95 | 38,20 | 37,95 | 38,20 | 1,46% | 10,00 |
| 30.07.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,67% | - |
| 29.07.2025 | 37,05 | 37,40 | 37,05 | 37,40 | 0,54% | 63,00 |
| 28.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 25.07.2025 | 36,85 | 37,00 | 36,85 | 37,00 | 0,27% | 130,00 |
| 24.07.2025 | 36,80 | 36,90 | 36,80 | 36,90 | 1,51% | 1.037,00 |
| 23.07.2025 | 35,85 | 36,35 | 35,85 | 36,35 | 1,54% | 120,00 |
| 22.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,02% | - |
| 21.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | - |
| 18.07.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 2,07% | - |
| 17.07.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -2,03% | - |
| 16.07.2025 | 33,60 | 34,55 | 33,60 | 34,55 | 0,00% | 5,00 |
| 15.07.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,58% | - |
| 14.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,29% | - |
| 11.07.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,24% | - |
| 10.07.2025 | 33,80 | 35,65 | 33,80 | 35,65 | 4,55% | 349,00 |
| 09.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,64% | - |
| 08.07.2025 | 33,30 | 33,55 | 33,30 | 33,55 | 2,29% | - |
| 07.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,15% | - |
| 04.07.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -2,23% | - |
| 03.07.2025 | 32,85 | 33,60 | 32,85 | 33,60 | 0,60% | 1,00 |
| 02.07.2025 | 31,85 | 33,40 | 31,85 | 33,40 | 1,37% | 1,00 |
| 01.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 3,29% | - |
| 30.06.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 2,24% | - |
| 27.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,48% | - |
| 26.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,48% | - |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,16% | - |
| 24.06.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 23.06.2025 | 31,95 | 31,95 | 31,60 | 31,60 | -1,56% | - |
| 20.06.2025 | 31,65 | 32,10 | 31,65 | 32,10 | -1,98% | - |
| 19.06.2025 | 32,55 | 32,75 | 32,55 | 32,75 | 0,92% | 483,00 |
| 18.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,46% | - |
| 17.06.2025 | 32,55 | 32,55 | 32,30 | 32,30 | -0,92% | - |
| 16.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,69% | - |
| 13.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,62% | - |
| 12.06.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -1,59% | - |
| 11.06.2025 | 34,30 | 34,60 | 34,30 | 34,60 | 0,73% | 50,00 |
| 10.06.2025 | 34,45 | 34,45 | 34,35 | 34,35 | -1,86% | - |
| 09.06.2025 | 34,95 | 35,00 | 34,95 | 35,00 | 0,29% | - |