50,750€
-1,74%
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,68% | 1.012,00 |
| 15.10.2026 | 50,95 | 51,65 | 50,95 | 51,65 | -1,62% | 2,00 |
| 14.10.2026 | 49,52 | 52,50 | 49,52 | 52,50 | 3,75% | 4,00 |
| 13.10.2026 | 48,64 | 50,60 | 48,64 | 50,60 | 3,82% | 6,00 |
| 12.10.2026 | 48,36 | 48,74 | 48,36 | 48,74 | 0,25% | 50,00 |
| 09.10.2026 | 47,26 | 48,62 | 47,26 | 48,62 | 2,14% | - |
| 08.10.2026 | 49,00 | 49,00 | 47,60 | 47,60 | -3,02% | 36,00 |
| 07.10.2026 | 50,00 | 50,00 | 49,08 | 49,08 | -3,76% | 60,00 |
| 06.10.2026 | 49,00 | 51,00 | 49,00 | 51,00 | 3,16% | 2,00 |
| 05.10.2026 | 47,78 | 49,50 | 47,78 | 49,44 | 2,06% | 90,00 |
| 02.10.2026 | 50,90 | 50,90 | 48,44 | 48,44 | -2,22% | 27,00 |
| 01.10.2026 | 48,82 | 49,54 | 48,82 | 49,54 | -0,72% | 26,00 |
| 30.09.2026 | 49,86 | 50,65 | 49,86 | 49,90 | -1,58% | 42,00 |
| 29.09.2026 | 49,36 | 50,70 | 49,36 | 50,70 | 1,40% | 18,00 |
| 28.09.2026 | 57,45 | 57,45 | 50,00 | 50,00 | -15,33% | 204,00 |
| 25.09.2026 | 57,55 | 59,10 | 57,55 | 59,05 | 1,81% | 1.278,00 |
| 24.09.2026 | 57,45 | 58,00 | 57,45 | 58,00 | -0,85% | 30,00 |
| 23.09.2026 | 59,00 | 59,15 | 58,50 | 58,50 | -0,85% | 104,00 |
| 22.09.2026 | 57,70 | 59,20 | 57,70 | 59,00 | 0,43% | 731,00 |
| 21.09.2026 | 58,20 | 59,15 | 58,05 | 58,75 | 2,44% | 1.386,00 |
| 18.09.2026 | 56,95 | 57,70 | 56,95 | 57,35 | -1,12% | 1.190,00 |
| 17.09.2026 | 55,65 | 58,05 | 55,65 | 58,00 | 5,26% | 1.391,00 |
| 16.09.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -2,99% | 460,00 |
| 15.09.2026 | 54,00 | 56,80 | 54,00 | 56,80 | 3,84% | 696,00 |
| 14.09.2026 | 55,75 | 55,75 | 54,70 | 54,70 | -3,53% | 773,00 |
| 11.09.2026 | 54,70 | 56,70 | 54,70 | 56,70 | 3,09% | 20,00 |
| 10.09.2026 | 55,95 | 56,00 | 55,00 | 55,00 | -2,14% | 733,00 |
| 09.09.2026 | 56,30 | 56,30 | 56,20 | 56,20 | -1,32% | 701,00 |
| 08.09.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -0,87% | 700,00 |
| 07.09.2026 | 59,05 | 59,05 | 57,45 | 57,45 | -3,77% | 802,00 |
| 04.09.2026 | 58,05 | 59,70 | 58,05 | 59,70 | -0,17% | 600,00 |
| 03.09.2026 | 63,85 | 63,85 | 59,70 | 59,80 | -7,64% | 1.267,00 |
| 02.09.2026 | 65,15 | 65,15 | 64,75 | 64,75 | -3,36% | 52,00 |
| 01.09.2026 | 65,75 | 67,00 | 65,75 | 67,00 | 2,92% | 2,00 |
| 31.08.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -2,18% | - |
| 28.08.2026 | 64,95 | 66,55 | 64,95 | 66,55 | 1,68% | 6,00 |
| 27.08.2026 | 64,65 | 65,45 | 64,65 | 65,45 | -0,53% | 17,00 |
| 26.08.2026 | 64,35 | 65,80 | 64,35 | 65,80 | 1,08% | 1.650,00 |
| 25.08.2026 | 62,65 | 65,10 | 62,65 | 65,10 | 3,66% | 6,00 |
| 24.08.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,48% | - |
| 21.08.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -2,32% | - |
| 20.08.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 1,89% | 7,00 |
| 19.08.2026 | 61,25 | 63,40 | 61,25 | 63,40 | -0,47% | 249,00 |
| 18.08.2026 | 64,00 | 64,00 | 63,55 | 63,70 | -1,39% | 601,00 |
| 17.08.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,39% | 560,00 |
| 14.08.2026 | 64,95 | 65,15 | 64,80 | 64,85 | -1,14% | 618,00 |
| 13.08.2026 | 64,75 | 65,60 | 64,75 | 65,60 | -0,46% | 3,00 |
| 12.08.2026 | 65,25 | 65,90 | 65,25 | 65,90 | 0,00% | 50,00 |
| 11.08.2026 | 65,10 | 65,90 | 65,10 | 65,90 | -1,64% | 380,00 |
| 10.08.2026 | 66,25 | 67,10 | 66,25 | 67,00 | -0,67% | 94,00 |
| 07.08.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,81% | - |
| 06.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | 1,00 |
| 05.08.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,81% | - |
| 04.08.2026 | 66,20 | 67,55 | 66,20 | 67,55 | 3,60% | 10,00 |
| 03.08.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,69% | - |
| 31.07.2026 | 66,20 | 66,40 | 64,70 | 64,75 | -3,21% | 54,00 |
| 30.07.2026 | 63,70 | 66,90 | 63,70 | 66,90 | 2,92% | 30,00 |
| 29.07.2026 | 65,10 | 66,25 | 65,00 | 65,00 | -2,99% | 24,00 |
| 28.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -3,94% | - |
| 27.07.2026 | 69,75 | 69,75 | 69,75 | 69,75 | 3,79% | - |
| 24.07.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 1,43% | - |
| 23.07.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -0,90% | - |
| 22.07.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -0,89% | - |
| 21.07.2026 | 66,30 | 67,45 | 66,30 | 67,45 | 0,67% | 2,00 |
| 20.07.2026 | 66,70 | 67,35 | 66,70 | 67,00 | 0,15% | 7,00 |
| 17.07.2026 | 67,35 | 67,35 | 66,90 | 66,90 | -2,12% | 10,00 |
| 16.07.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 1,86% | - |
| 15.07.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -0,45% | - |
| 14.07.2026 | 66,75 | 67,45 | 66,75 | 67,40 | -0,88% | 5,00 |
| 13.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | 1,00 |
| 10.07.2026 | 66,75 | 68,20 | 66,75 | 68,20 | -0,66% | 2,00 |
| 09.07.2026 | 68,65 | 68,65 | 68,65 | 68,65 | -0,65% | - |
| 08.07.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -3,15% | - |
| 07.07.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -0,21% | - |
| 06.07.2026 | 70,85 | 71,50 | 70,85 | 71,50 | 3,32% | 46,00 |
| 03.07.2026 | 66,95 | 69,20 | 66,95 | 69,20 | 1,47% | - |
| 02.07.2026 | 66,55 | 68,20 | 66,35 | 68,20 | 3,26% | 2,00 |
| 01.07.2026 | 66,05 | 66,05 | 66,05 | 66,05 | -0,60% | - |
| 30.06.2026 | 65,45 | 67,05 | 65,45 | 66,45 | 2,07% | 2,00 |
| 29.06.2026 | 67,20 | 67,20 | 65,00 | 65,10 | -5,17% | 18,00 |
| 26.06.2026 | 72,35 | 72,35 | 68,65 | 68,65 | -5,70% | 5,00 |
| 25.06.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,15% | - |
| 24.06.2026 | 73,65 | 73,65 | 73,65 | 73,65 | -1,93% | - |
| 23.06.2026 | 74,40 | 75,10 | 74,40 | 75,10 | 1,21% | 2,00 |
| 22.06.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,87% | - |
| 19.06.2026 | 74,85 | 74,85 | 74,85 | 74,85 | -0,20% | - |
| 18.06.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,63% | - |
| 17.06.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,60% | - |
| 16.06.2026 | 75,35 | 75,70 | 75,00 | 75,00 | -0,40% | 54,00 |
| 15.06.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 4,01% | - |
| 12.06.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 3,50% | - |
| 11.06.2026 | 69,95 | 69,95 | 69,95 | 69,95 | -0,64% | - |
| 10.06.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,71% | - |
| 09.06.2026 | 71,30 | 71,30 | 70,90 | 70,90 | 2,09% | 2,00 |
| 08.06.2026 | 69,45 | 69,45 | 69,45 | 69,45 | -4,34% | - |
| 05.06.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,41% | 7,00 |
| 04.06.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,21% | - |
| 03.06.2026 | 74,00 | 74,00 | 73,05 | 73,05 | 1,32% | 108,00 |
| 02.06.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -1,64% | - |
| 01.06.2026 | 72,80 | 73,30 | 72,80 | 73,30 | 0,48% | 4,00 |