69,000€
0,22%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 67,05 | 68,60 | 67,05 | 68,60 | -0,36% | 2,00 |
| 21.05.2026 | 68,60 | 69,00 | 68,60 | 68,85 | -1,64% | 2,00 |
| 20.05.2026 | 63,90 | 70,00 | 63,90 | 70,00 | 6,30% | 33,00 |
| 19.05.2026 | 65,35 | 65,85 | 65,35 | 65,85 | 0,84% | 160,00 |
| 18.05.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | - |
| 15.05.2026 | 65,95 | 66,60 | 65,95 | 66,60 | -3,62% | 47,00 |
| 14.05.2026 | 67,40 | 69,10 | 67,40 | 69,10 | 5,10% | 10,00 |
| 13.05.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 0,54% | - |
| 12.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,02% | - |
| 11.05.2026 | 66,65 | 66,75 | 66,65 | 66,75 | 1,37% | 76,00 |
| 08.05.2026 | 65,85 | 65,85 | 65,85 | 65,85 | -1,79% | - |
| 07.05.2026 | 67,05 | 67,05 | 67,05 | 67,05 | 0,22% | - |
| 06.05.2026 | 65,55 | 66,90 | 65,55 | 66,90 | 2,76% | 901,00 |
| 05.05.2026 | 63,15 | 65,10 | 63,15 | 65,10 | -0,61% | 2,00 |
| 04.05.2026 | 65,75 | 65,75 | 65,50 | 65,50 | -1,69% | 4,00 |
| 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 | -0,22% | - |
| 27.02.2026 | 68,45 | 68,55 | 66,80 | 66,80 | -2,34% | - |
| 26.02.2026 | 69,05 | 69,10 | 67,60 | 68,40 | -1,01% | - |
| 25.02.2026 | 68,20 | 70,10 | 67,90 | 69,10 | 1,84% | - |
| 24.02.2026 | 68,60 | 69,15 | 67,85 | 67,85 | -0,95% | - |
| 23.02.2026 | 68,85 | 68,85 | 67,55 | 68,50 | -0,29% | - |
| 20.02.2026 | 67,75 | 69,20 | 67,40 | 68,70 | 1,33% | - |
| 19.02.2026 | 67,75 | 68,05 | 66,95 | 67,80 | 0,00% | - |
| 18.02.2026 | 65,45 | 67,80 | 65,25 | 67,80 | 3,59% | - |
| 17.02.2026 | 65,45 | 65,45 | 64,00 | 65,45 | -0,15% | - |
| 16.02.2026 | 66,00 | 66,80 | 65,40 | 65,55 | -0,91% | - |
| 13.02.2026 | 65,80 | 66,30 | 65,05 | 66,15 | 0,30% | - |
| 12.02.2026 | 68,75 | 68,95 | 65,95 | 65,95 | -3,37% | - |
| 11.02.2026 | 66,05 | 68,55 | 66,00 | 68,25 | 3,64% | - |
| 10.02.2026 | 65,50 | 66,50 | 64,90 | 65,85 | 1,54% | - |
| 09.02.2026 | 64,30 | 65,25 | 63,80 | 64,85 | 1,73% | - |
| 06.02.2026 | 63,70 | 64,05 | 63,00 | 63,75 | 0,16% | - |
| 05.02.2026 | 61,95 | 63,85 | 61,75 | 63,65 | 2,33% | - |
| 04.02.2026 | 65,15 | 65,70 | 62,20 | 62,20 | -3,94% | - |
| 03.02.2026 | 63,30 | 64,90 | 63,20 | 64,75 | 3,27% | - |
| 02.02.2026 | 61,55 | 62,75 | 60,60 | 62,70 | 1,54% | - |
| 30.01.2026 | 63,25 | 63,30 | 61,25 | 61,75 | -1,83% | - |
| 29.01.2026 | 64,70 | 65,25 | 62,50 | 62,90 | -1,95% | - |
| 28.01.2026 | 64,40 | 64,60 | 63,55 | 64,15 | 0,55% | - |
| 27.01.2026 | 64,35 | 64,40 | 62,55 | 63,80 | -0,16% | - |
| 26.01.2026 | 63,60 | 64,05 | 62,70 | 63,90 | 1,03% | - |
| 23.01.2026 | 62,80 | 63,75 | 62,55 | 63,25 | 0,32% | - |
| 22.01.2026 | 58,00 | 63,05 | 58,00 | 63,05 | 9,84% | - |
| 21.01.2026 | 56,45 | 57,55 | 54,90 | 57,40 | 2,04% | - |
| 20.01.2026 | 56,95 | 56,95 | 55,35 | 56,25 | -1,57% | - |
| 19.01.2026 | 56,75 | 57,55 | 56,05 | 57,15 | 0,18% | - |
| 16.01.2026 | 56,85 | 57,20 | 56,05 | 57,05 | 0,00% | - |
| 15.01.2026 | 55,85 | 57,20 | 55,60 | 57,05 | 2,98% | - |
| 14.01.2026 | 55,75 | 55,75 | 54,70 | 55,40 | -0,18% | - |
| 13.01.2026 | 54,90 | 56,40 | 53,95 | 55,50 | 1,28% | - |
| 12.01.2026 | 54,15 | 55,20 | 52,65 | 54,80 | 1,39% | - |
| 09.01.2026 | 54,40 | 54,45 | 53,30 | 54,05 | 0,37% | - |
| 08.01.2026 | 54,60 | 55,75 | 53,60 | 53,85 | 1,80% | - |
| 07.01.2026 | 53,15 | 53,60 | 52,25 | 52,90 | 0,09% | - |
| 06.01.2026 | 52,15 | 52,95 | 51,95 | 52,85 | 1,34% | - |
| 05.01.2026 | 51,90 | 52,50 | 51,20 | 52,15 | 1,26% | - |
| 02.01.2026 | 50,35 | 51,60 | 50,35 | 51,50 | 1,58% | - |
| 30.12.2025 | 49,58 | 50,80 | 49,33 | 50,70 | 2,11% | - |
| 29.12.2025 | 49,90 | 50,20 | 49,13 | 49,65 | -0,25% | - |