31,450€
-1,02%
Echtzeit-Aktienkurs Sanlorenzo S.p.A.
Bid:
Ask:
Aktienkurse zur Sanlorenzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,83 | 31,83 | 30,95 | 31,38 | -1,26% | - |
| 01.04.2026 | 31,38 | 31,98 | 31,23 | 31,78 | 2,09% | - |
| 31.03.2026 | 30,63 | 31,38 | 30,38 | 31,13 | 1,80% | - |
| 30.03.2026 | 29,83 | 31,03 | 29,68 | 30,58 | 2,51% | - |
| 27.03.2026 | 30,48 | 30,65 | 29,80 | 29,83 | -1,97% | - |
| 26.03.2026 | 30,63 | 30,80 | 30,13 | 30,43 | -0,41% | - |
| 25.03.2026 | 30,58 | 30,60 | 30,50 | 30,55 | 1,58% | - |
| 24.03.2026 | 29,55 | 30,35 | 29,55 | 30,08 | 0,08% | - |
| 23.03.2026 | 28,40 | 30,40 | 28,15 | 30,05 | 4,52% | 11,00 |
| 20.03.2026 | 28,78 | 29,23 | 28,55 | 28,75 | -0,09% | - |
| 19.03.2026 | 28,75 | 28,90 | 28,13 | 28,78 | 0,35% | - |
| 18.03.2026 | 29,13 | 29,75 | 28,68 | 28,68 | -0,52% | - |
| 17.03.2026 | 29,28 | 29,28 | 28,80 | 28,83 | -1,54% | - |
| 16.03.2026 | 29,83 | 29,85 | 28,93 | 29,28 | -1,01% | - |
| 13.03.2026 | 29,73 | 30,15 | 29,53 | 29,58 | -2,79% | - |
| 12.03.2026 | 30,70 | 30,70 | 30,35 | 30,43 | -0,16% | - |
| 11.03.2026 | 30,48 | 30,53 | 30,43 | 30,48 | 0,49% | - |
| 10.03.2026 | 29,65 | 31,58 | 29,43 | 30,33 | 2,28% | 76,00 |
| 09.03.2026 | 29,75 | 30,20 | 28,98 | 29,65 | -3,50% | 60,00 |
| 06.03.2026 | 30,78 | 31,08 | 30,40 | 30,73 | -0,73% | - |
| 05.03.2026 | 30,55 | 31,03 | 30,50 | 30,95 | 0,57% | - |
| 04.03.2026 | 30,45 | 30,95 | 29,93 | 30,78 | 1,48% | 60,00 |
| 03.03.2026 | 31,18 | 31,35 | 30,08 | 30,33 | -4,26% | 119,00 |
| 02.03.2026 | 32,68 | 32,83 | 31,20 | 31,68 | -5,45% | - |
| 27.02.2026 | 34,33 | 34,43 | 33,50 | 33,50 | -0,89% | - |
| 26.02.2026 | 34,03 | 34,18 | 33,78 | 33,80 | -1,82% | - |
| 25.02.2026 | 34,23 | 34,53 | 33,98 | 34,43 | 0,58% | - |
| 24.02.2026 | 34,08 | 34,93 | 33,48 | 34,23 | 0,51% | - |
| 23.02.2026 | 34,63 | 34,63 | 34,05 | 34,05 | -0,22% | - |
| 20.02.2026 | 34,03 | 34,13 | 34,03 | 34,13 | 0,74% | - |
| 19.02.2026 | 34,88 | 34,88 | 33,78 | 33,88 | -2,24% | 150,00 |
| 18.02.2026 | 34,63 | 34,68 | 34,25 | 34,65 | 0,65% | - |
| 17.02.2026 | 34,73 | 34,88 | 33,45 | 34,43 | -1,01% | - |
| 16.02.2026 | 33,43 | 35,55 | 33,43 | 34,78 | 4,19% | - |
| 13.02.2026 | 33,30 | 33,73 | 32,90 | 33,38 | 0,30% | 60,00 |
| 12.02.2026 | 32,38 | 33,75 | 32,20 | 33,28 | 1,22% | - |
| 11.02.2026 | 32,95 | 33,15 | 32,55 | 32,88 | 1,00% | - |
| 10.02.2026 | 32,60 | 32,70 | 32,55 | 32,55 | -0,38% | - |
| 09.02.2026 | 32,50 | 32,80 | 32,23 | 32,68 | 0,93% | - |
| 06.02.2026 | 32,43 | 32,45 | 31,65 | 32,38 | -0,23% | - |
| 05.02.2026 | 32,08 | 32,58 | 31,78 | 32,45 | 1,33% | - |
| 04.02.2026 | 31,63 | 32,33 | 31,48 | 32,03 | 1,34% | - |
| 03.02.2026 | 32,33 | 32,43 | 31,53 | 31,60 | -2,09% | - |
| 02.02.2026 | 31,78 | 32,33 | 31,68 | 32,28 | -0,69% | - |
| 30.01.2026 | 32,58 | 32,60 | 32,45 | 32,50 | -0,38% | - |
| 29.01.2026 | 32,68 | 33,10 | 32,25 | 32,63 | -0,61% | - |
| 28.01.2026 | 32,73 | 32,98 | 32,35 | 32,83 | -0,38% | - |
| 27.01.2026 | 33,50 | 33,53 | 32,93 | 32,95 | -0,15% | - |
| 26.01.2026 | 33,20 | 33,33 | 32,68 | 33,00 | 0,92% | - |
| 23.01.2026 | 32,78 | 32,85 | 32,70 | 32,70 | -0,15% | - |
| 22.01.2026 | 32,28 | 32,90 | 32,05 | 32,75 | 1,47% | - |
| 21.01.2026 | 31,63 | 32,38 | 31,20 | 32,28 | 2,54% | 9,00 |
| 20.01.2026 | 31,58 | 31,80 | 30,40 | 31,48 | -0,79% | 12,00 |
| 19.01.2026 | 32,05 | 32,68 | 31,65 | 31,73 | -2,31% | 6,00 |
| 16.01.2026 | 32,68 | 33,45 | 32,48 | 32,48 | -0,69% | - |
| 15.01.2026 | 31,90 | 32,78 | 31,60 | 32,70 | 4,14% | 10,00 |
| 14.01.2026 | 31,35 | 31,43 | 31,33 | 31,40 | -0,24% | - |
| 13.01.2026 | 31,73 | 31,83 | 31,40 | 31,48 | -0,79% | - |
| 12.01.2026 | 31,18 | 31,88 | 31,08 | 31,73 | 1,60% | 3,00 |
| 09.01.2026 | 31,10 | 31,23 | 30,70 | 31,23 | 2,46% | - |
| 08.01.2026 | 30,48 | 30,48 | 30,33 | 30,48 | -0,16% | - |
| 07.01.2026 | 30,78 | 31,15 | 30,10 | 30,53 | 0,33% | - |
| 06.01.2026 | 30,63 | 30,75 | 30,30 | 30,43 | -0,81% | - |
| 05.01.2026 | 30,50 | 30,68 | 29,90 | 30,68 | 1,07% | - |
| 02.01.2026 | 30,38 | 30,55 | 30,13 | 30,35 | 0,17% | - |
| 30.12.2025 | 30,33 | 30,33 | 30,25 | 30,30 | -0,08% | - |
| 29.12.2025 | 30,33 | 30,38 | 30,33 | 30,33 | 1,51% | - |
| 23.12.2025 | 29,88 | 29,90 | 29,88 | 29,88 | 0,08% | - |
| 22.12.2025 | 29,80 | 30,05 | 29,70 | 29,85 | 0,00% | 22,00 |
| 19.12.2025 | 29,93 | 30,40 | 29,80 | 29,85 | -0,08% | - |
| 18.12.2025 | 29,35 | 29,98 | 29,15 | 29,88 | 1,88% | - |
| 17.12.2025 | 29,63 | 29,75 | 29,30 | 29,33 | -1,84% | - |
| 16.12.2025 | 29,63 | 30,18 | 29,58 | 29,88 | 0,17% | - |
| 15.12.2025 | 29,95 | 29,98 | 29,58 | 29,83 | 0,00% | - |
| 12.12.2025 | 29,60 | 30,30 | 29,55 | 29,83 | 2,67% | - |
| 11.12.2025 | 29,43 | 29,43 | 28,98 | 29,05 | -0,68% | - |
| 10.12.2025 | 29,23 | 29,33 | 28,93 | 29,25 | -0,09% | - |
| 09.12.2025 | 29,48 | 29,85 | 29,18 | 29,28 | -2,17% | - |
| 08.12.2025 | 30,20 | 30,25 | 29,90 | 29,93 | -0,99% | - |
| 05.12.2025 | 29,88 | 30,28 | 29,73 | 30,23 | 1,60% | 3,00 |
| 04.12.2025 | 29,68 | 29,93 | 29,48 | 29,75 | 0,42% | - |
| 03.12.2025 | 29,90 | 30,00 | 29,53 | 29,63 | -1,66% | - |
| 02.12.2025 | 30,73 | 30,78 | 30,13 | 30,13 | -0,08% | - |
| 01.12.2025 | 30,45 | 30,45 | 29,98 | 30,15 | -0,90% | 200,00 |
| 28.11.2025 | 30,03 | 30,68 | 30,03 | 30,43 | 1,16% | - |
| 27.11.2025 | 29,63 | 30,28 | 29,55 | 30,08 | 1,43% | 100,00 |
| 26.11.2025 | 29,53 | 29,75 | 29,33 | 29,65 | 0,51% | - |
| 25.11.2025 | 29,33 | 29,53 | 29,05 | 29,50 | 0,77% | - |
| 24.11.2025 | 28,98 | 29,45 | 28,80 | 29,28 | 2,18% | - |
| 21.11.2025 | 28,38 | 28,83 | 28,33 | 28,65 | 0,53% | - |
| 20.11.2025 | 29,48 | 29,60 | 28,33 | 28,50 | -2,56% | - |
| 19.11.2025 | 29,08 | 29,58 | 28,93 | 29,25 | 0,43% | 300,00 |
| 18.11.2025 | 29,23 | 29,58 | 28,93 | 29,13 | -1,85% | - |
| 17.11.2025 | 29,55 | 30,63 | 29,33 | 29,68 | 1,11% | - |
| 14.11.2025 | 30,03 | 30,03 | 28,80 | 29,35 | -1,43% | - |
| 13.11.2025 | 30,63 | 30,88 | 29,58 | 29,78 | -2,78% | - |
| 12.11.2025 | 29,83 | 30,63 | 29,68 | 30,63 | 2,85% | - |
| 11.11.2025 | 30,33 | 30,38 | 28,53 | 29,78 | -1,98% | - |
| 10.11.2025 | 33,23 | 33,33 | 29,88 | 30,38 | -7,53% | 98,00 |
| 07.11.2025 | 32,53 | 32,88 | 32,30 | 32,85 | 1,08% | 135,00 |