37,140€
-0,05%
Echtzeit-Aktienkurs SANLORENZO S.P.A
Bid:
Ask:
Aktienkurse zur SANLORENZO S.P.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 37,15 | 37,37 | 36,77 | 37,17 | 0,03% | - |
| 01.09.2026 | 37,89 | 38,33 | 37,10 | 37,16 | -1,77% | 1,00 |
| 31.08.2026 | 37,46 | 38,40 | 37,45 | 37,83 | 0,50% | - |
| 28.08.2026 | 37,71 | 38,46 | 37,54 | 37,64 | 0,37% | - |
| 27.08.2026 | 38,37 | 38,74 | 37,28 | 37,50 | -2,24% | - |
| 26.08.2026 | 38,41 | 38,85 | 38,33 | 38,36 | -0,26% | - |
| 25.08.2026 | 38,71 | 38,94 | 38,32 | 38,46 | -0,75% | - |
| 24.08.2026 | 38,33 | 38,94 | 38,28 | 38,75 | 0,96% | - |
| 21.08.2026 | 38,83 | 39,07 | 38,25 | 38,38 | -1,11% | - |
| 20.08.2026 | 38,74 | 39,50 | 38,65 | 38,81 | 0,15% | - |
| 19.08.2026 | 39,03 | 39,17 | 38,66 | 38,75 | -1,10% | - |
| 18.08.2026 | 39,22 | 39,51 | 38,95 | 39,18 | -1,95% | - |
| 17.08.2026 | 39,99 | 40,02 | 39,96 | 39,96 | 0,10% | - |
| 14.08.2026 | 39,44 | 39,96 | 39,17 | 39,92 | 1,17% | - |
| 13.08.2026 | 39,66 | 39,95 | 39,27 | 39,46 | -0,40% | - |
| 12.08.2026 | 39,75 | 39,91 | 39,34 | 39,62 | -0,23% | - |
| 11.08.2026 | 39,32 | 40,00 | 38,74 | 39,71 | 1,25% | 103,00 |
| 10.08.2026 | 38,98 | 39,64 | 38,88 | 39,22 | 0,64% | - |
| 07.08.2026 | 38,30 | 39,41 | 38,28 | 38,97 | 1,70% | 1,00 |
| 06.08.2026 | 38,79 | 39,24 | 38,26 | 38,32 | -1,29% | - |
| 05.08.2026 | 38,46 | 39,26 | 38,30 | 38,82 | 1,01% | - |
| 04.08.2026 | 37,93 | 38,72 | 37,88 | 38,43 | 1,43% | - |
| 03.08.2026 | 37,87 | 38,55 | 37,66 | 37,89 | -0,05% | - |
| 31.07.2026 | 38,99 | 39,05 | 37,72 | 37,91 | -2,52% | - |
| 30.07.2026 | 37,71 | 39,35 | 37,65 | 38,89 | 2,97% | - |
| 29.07.2026 | 38,34 | 38,64 | 37,59 | 37,77 | -1,44% | - |
| 28.07.2026 | 38,66 | 38,93 | 38,07 | 38,32 | -0,67% | - |
| 27.07.2026 | 39,07 | 39,44 | 38,49 | 38,58 | 0,52% | - |
| 24.07.2026 | 38,06 | 38,56 | 37,58 | 38,38 | 0,76% | - |
| 23.07.2026 | 38,81 | 39,29 | 37,92 | 38,09 | -2,18% | - |
| 22.07.2026 | 38,83 | 39,12 | 38,14 | 38,94 | 0,36% | - |
| 21.07.2026 | 38,38 | 39,03 | 38,24 | 38,80 | 1,02% | - |
| 20.07.2026 | 38,41 | 39,17 | 38,17 | 38,41 | 0,03% | - |
| 17.07.2026 | 38,19 | 38,65 | 37,89 | 38,40 | -1,03% | 200,00 |
| 16.07.2026 | 38,41 | 39,09 | 38,03 | 38,80 | 1,28% | - |
| 15.07.2026 | 37,94 | 38,56 | 37,85 | 38,31 | 1,08% | 105,00 |
| 14.07.2026 | 38,29 | 39,17 | 37,88 | 37,90 | -1,86% | 5,00 |
| 13.07.2026 | 37,78 | 38,94 | 37,04 | 38,62 | 1,77% | - |
| 10.07.2026 | 37,60 | 38,34 | 36,88 | 37,95 | 0,82% | - |
| 09.07.2026 | 37,39 | 37,85 | 37,04 | 37,64 | 0,80% | - |
| 08.07.2026 | 37,68 | 37,68 | 36,58 | 37,34 | -0,90% | - |
| 07.07.2026 | 37,13 | 37,83 | 37,09 | 37,68 | 0,91% | - |
| 06.07.2026 | 36,87 | 37,53 | 36,57 | 37,34 | 1,27% | - |
| 03.07.2026 | 35,94 | 36,89 | 35,62 | 36,87 | 3,34% | 1,00 |
| 02.07.2026 | 35,70 | 36,01 | 35,03 | 35,68 | 0,28% | - |
| 01.07.2026 | 35,73 | 35,81 | 34,93 | 35,58 | -1,06% | - |
| 30.06.2026 | 35,89 | 36,27 | 35,31 | 35,96 | 0,67% | - |
| 29.06.2026 | 35,99 | 36,51 | 35,54 | 35,72 | -0,11% | - |
| 26.06.2026 | 36,32 | 36,47 | 35,47 | 35,76 | -1,57% | 2,00 |
| 25.06.2026 | 36,31 | 36,74 | 35,78 | 36,33 | 0,64% | - |
| 24.06.2026 | 36,56 | 36,65 | 35,54 | 36,10 | -1,42% | - |
| 23.06.2026 | 36,46 | 36,83 | 36,32 | 36,62 | -0,76% | - |
| 22.06.2026 | 37,28 | 37,63 | 36,68 | 36,90 | -1,18% | - |
| 19.06.2026 | 38,21 | 38,24 | 37,31 | 37,34 | -2,20% | - |
| 18.06.2026 | 38,05 | 38,34 | 37,81 | 38,18 | 0,71% | - |
| 17.06.2026 | 38,34 | 38,86 | 37,88 | 37,91 | -1,12% | - |
| 16.06.2026 | 37,86 | 38,38 | 37,67 | 38,34 | 1,37% | - |
| 15.06.2026 | 38,49 | 38,49 | 37,73 | 37,82 | 1,31% | - |
| 12.06.2026 | 37,56 | 38,25 | 37,06 | 37,33 | -0,37% | - |
| 11.06.2026 | 37,22 | 37,62 | 36,94 | 37,47 | 0,11% | - |
| 10.06.2026 | 37,67 | 38,11 | 37,22 | 37,43 | -1,34% | - |
| 09.06.2026 | 38,43 | 38,46 | 37,45 | 37,94 | -0,78% | - |
| 08.06.2026 | 37,72 | 38,38 | 37,69 | 38,24 | 0,34% | - |
| 05.06.2026 | 38,16 | 39,06 | 37,88 | 38,11 | -1,04% | - |
| 04.06.2026 | 38,58 | 38,87 | 37,94 | 38,51 | -0,64% | - |
| 03.06.2026 | 38,47 | 39,31 | 38,07 | 38,76 | 1,04% | - |
| 02.06.2026 | 36,34 | 38,86 | 36,34 | 38,36 | 5,33% | - |
| 01.06.2026 | 37,28 | 37,52 | 35,87 | 36,42 | -1,78% | 1,00 |
| 29.05.2026 | 37,77 | 38,00 | 37,03 | 37,08 | -1,54% | - |
| 28.05.2026 | 36,96 | 37,82 | 36,89 | 37,66 | 0,37% | - |
| 27.05.2026 | 36,38 | 37,64 | 36,38 | 37,52 | 3,08% | - |
| 26.05.2026 | 36,73 | 36,94 | 36,35 | 36,40 | -1,41% | - |
| 25.05.2026 | 37,52 | 37,52 | 36,68 | 36,92 | 0,87% | - |
| 22.05.2026 | 37,36 | 37,43 | 36,33 | 36,60 | -1,98% | - |
| 21.05.2026 | 37,52 | 37,52 | 36,72 | 37,34 | -0,35% | - |
| 20.05.2026 | 35,87 | 37,51 | 35,76 | 37,47 | 3,94% | - |
| 19.05.2026 | 36,92 | 37,55 | 35,92 | 36,05 | -2,54% | - |
| 18.05.2026 | 37,50 | 37,52 | 36,58 | 36,99 | -3,97% | - |
| 15.05.2026 | 38,70 | 39,12 | 38,38 | 38,52 | -1,53% | - |
| 14.05.2026 | 39,14 | 39,77 | 38,68 | 39,12 | 0,05% | - |
| 13.05.2026 | 37,55 | 39,12 | 37,50 | 39,10 | 4,16% | - |
| 12.05.2026 | 35,69 | 37,57 | 35,69 | 37,54 | 4,39% | - |
| 11.05.2026 | 34,49 | 37,88 | 34,45 | 35,96 | 3,78% | - |
| 08.05.2026 | 33,77 | 35,27 | 33,47 | 34,65 | 1,35% | - |
| 07.05.2026 | 33,87 | 34,47 | 33,78 | 34,19 | 1,12% | - |
| 06.05.2026 | 32,87 | 33,83 | 32,87 | 33,81 | 2,95% | - |
| 05.05.2026 | 32,91 | 33,10 | 32,45 | 32,84 | 0,00% | 100,00 |
| 04.05.2026 | 33,33 | 33,95 | 32,80 | 32,84 | -1,26% | 200,00 |
| 30.04.2026 | 32,90 | 33,64 | 32,58 | 33,26 | 0,91% | 11,00 |
| 29.04.2026 | 33,85 | 33,98 | 32,89 | 32,96 | -1,67% | - |
| 28.04.2026 | 33,71 | 33,81 | 33,24 | 33,52 | -0,42% | - |
| 27.04.2026 | 34,00 | 34,00 | 33,19 | 33,66 | -1,23% | - |
| 24.04.2026 | 34,19 | 34,35 | 33,75 | 34,08 | -0,06% | - |
| 23.04.2026 | 33,91 | 34,38 | 33,73 | 34,10 | -0,90% | - |
| 22.04.2026 | 34,22 | 34,67 | 34,18 | 34,41 | 0,32% | - |
| 21.04.2026 | 34,40 | 34,72 | 34,26 | 34,30 | 0,03% | 260,00 |
| 20.04.2026 | 34,84 | 35,09 | 34,18 | 34,29 | -2,59% | - |
| 17.04.2026 | 33,53 | 35,40 | 33,53 | 35,20 | 5,07% | - |
| 16.04.2026 | 33,37 | 33,77 | 33,36 | 33,50 | 0,72% | - |
| 15.04.2026 | 32,93 | 33,46 | 32,84 | 33,26 | 0,79% | - |