66,500€
1,33%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 64,83 | 66,95 | 64,73 | 66,63 | 1,52% | - |
| 29.04.2026 | 64,90 | 66,58 | 64,88 | 65,63 | 1,04% | - |
| 28.04.2026 | 65,85 | 66,20 | 64,38 | 64,95 | -1,48% | - |
| 27.04.2026 | 66,80 | 67,38 | 65,65 | 65,93 | -0,72% | - |
| 24.04.2026 | 66,53 | 67,28 | 66,05 | 66,40 | -1,30% | - |
| 23.04.2026 | 66,70 | 67,48 | 65,65 | 67,28 | 0,04% | - |
| 22.04.2026 | 67,83 | 68,03 | 67,05 | 67,25 | -0,41% | - |
| 21.04.2026 | 67,83 | 68,25 | 67,08 | 67,53 | 0,00% | - |
| 20.04.2026 | 67,15 | 67,88 | 66,73 | 67,53 | -0,22% | - |
| 17.04.2026 | 65,60 | 68,15 | 65,60 | 67,68 | 2,62% | - |
| 16.04.2026 | 66,68 | 67,05 | 65,65 | 65,95 | -0,08% | - |
| 15.04.2026 | 66,45 | 67,50 | 65,78 | 66,00 | -0,83% | - |
| 14.04.2026 | 64,68 | 67,53 | 64,68 | 66,55 | 4,84% | - |
| 13.04.2026 | 64,08 | 64,25 | 62,88 | 63,48 | -2,57% | - |
| 10.04.2026 | 63,98 | 65,23 | 63,05 | 65,15 | 2,36% | - |
| 09.04.2026 | 64,28 | 64,78 | 63,18 | 63,65 | -1,05% | - |
| 08.04.2026 | 62,28 | 64,78 | 61,88 | 64,33 | 9,54% | - |
| 07.04.2026 | 60,48 | 61,05 | 58,30 | 58,73 | -2,45% | - |
| 02.04.2026 | 60,10 | 60,70 | 59,00 | 60,20 | -1,23% | - |
| 01.04.2026 | 60,35 | 61,65 | 59,20 | 60,95 | 4,28% | - |
| 31.03.2026 | 58,45 | 59,30 | 57,70 | 58,45 | 0,26% | - |
| 30.03.2026 | 59,35 | 60,60 | 58,30 | 58,30 | -1,93% | - |
| 27.03.2026 | 60,90 | 60,90 | 57,60 | 59,45 | -2,22% | - |
| 26.03.2026 | 59,55 | 63,20 | 59,55 | 60,80 | 2,36% | - |
| 25.03.2026 | 58,85 | 60,10 | 58,75 | 59,40 | 2,15% | - |
| 24.03.2026 | 59,15 | 59,15 | 57,25 | 58,15 | -1,19% | - |
| 23.03.2026 | 54,80 | 59,70 | 54,60 | 58,85 | 4,07% | - |
| 20.03.2026 | 56,95 | 58,05 | 56,30 | 56,55 | 0,44% | - |
| 19.03.2026 | 58,65 | 58,65 | 56,05 | 56,30 | -5,14% | - |
| 18.03.2026 | 57,05 | 60,00 | 57,05 | 59,35 | 4,40% | - |
| 17.03.2026 | 57,25 | 57,70 | 55,50 | 56,85 | -1,56% | - |
| 16.03.2026 | 59,50 | 59,50 | 57,15 | 57,75 | -1,45% | - |
| 13.03.2026 | 58,55 | 59,40 | 57,75 | 58,60 | -1,18% | - |
| 12.03.2026 | 62,35 | 62,35 | 58,65 | 59,30 | -4,89% | - |
| 11.03.2026 | 62,65 | 63,05 | 61,95 | 62,35 | -1,11% | - |
| 10.03.2026 | 61,05 | 63,70 | 60,65 | 63,05 | 6,14% | - |
| 09.03.2026 | 58,75 | 59,55 | 57,80 | 59,40 | -2,46% | - |
| 06.03.2026 | 62,70 | 63,00 | 60,25 | 60,90 | -2,25% | - |
| 05.03.2026 | 63,70 | 64,30 | 62,30 | 62,30 | -3,34% | - |
| 04.03.2026 | 63,25 | 64,70 | 62,90 | 64,45 | 1,98% | - |
| 03.03.2026 | 65,55 | 65,55 | 62,15 | 63,20 | -5,18% | - |
| 02.03.2026 | 65,80 | 66,90 | 65,20 | 66,65 | 110,25% | - |
| 06.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 18,06% | - |
| 22.04.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 5,92% | - |
| 09.04.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 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% | - |