25,550€
-0,93%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,79 | 25,90 | 25,14 | 25,55 | -0,93% | 1.719,00 |
| 21.11.2024 | 25,10 | 25,79 | 24,88 | 25,79 | 2,75% | 45,00 |
| 20.11.2024 | 25,59 | 25,65 | 24,79 | 25,10 | -1,57% | 1.123,00 |
| 19.11.2024 | 24,94 | 25,79 | 24,38 | 25,50 | 2,27% | 2.067,00 |
| 18.11.2024 | 24,77 | 25,03 | 24,38 | 24,94 | 0,69% | 929,00 |
| 15.11.2024 | 25,10 | 25,22 | 24,50 | 24,77 | -1,57% | 549,00 |
| 14.11.2024 | 25,31 | 25,50 | 24,94 | 25,16 | -0,59% | 2.103,00 |
| 13.11.2024 | 25,85 | 25,85 | 25,12 | 25,31 | -2,07% | 904,00 |
| 12.11.2024 | 25,49 | 26,39 | 25,43 | 25,85 | 0,54% | 897,00 |
| 11.11.2024 | 25,00 | 25,98 | 24,14 | 25,71 | 2,82% | 2.862,00 |
| 08.11.2024 | 24,26 | 25,04 | 23,91 | 25,00 | 3,07% | 2.076,00 |
| 07.11.2024 | 23,38 | 24,43 | 23,23 | 24,26 | 3,48% | 879,00 |
| 06.11.2024 | 22,41 | 23,54 | 22,12 | 23,44 | 4,34% | 14.091,00 |
| 05.11.2024 | 21,70 | 22,66 | 21,68 | 22,47 | 3,38% | 126,00 |
| 04.11.2024 | 22,23 | 22,33 | 21,70 | 21,73 | -2,23% | 10.597,00 |
| 01.11.2024 | 22,04 | 22,42 | 21,96 | 22,23 | 0,84% | 3.283,00 |
| 31.10.2024 | 22,05 | 22,42 | 21,83 | 22,04 | -0,02% | 12,00 |
| 30.10.2024 | 21,90 | 22,42 | 21,37 | 22,05 | 0,16% | 25,00 |
| 29.10.2024 | 21,85 | 22,52 | 21,83 | 22,01 | 0,64% | 1.361,00 |
| 28.10.2024 | 21,84 | 22,13 | 21,64 | 21,87 | 0,64% | 8.690,00 |
| 25.10.2024 | 21,97 | 22,07 | 21,69 | 21,73 | -1,23% | 3,00 |
| 24.10.2024 | 21,83 | 22,12 | 21,83 | 22,00 | 0,64% | 151,00 |
| 23.10.2024 | 22,10 | 22,13 | 21,77 | 21,86 | -0,95% | 4.849,00 |
| 22.10.2024 | 21,91 | 22,12 | 21,69 | 22,07 | 0,52% | 8.463,00 |
| 21.10.2024 | 22,03 | 22,19 | 21,84 | 21,96 | -0,34% | 1.241,00 |
| 18.10.2024 | 21,76 | 22,08 | 21,66 | 22,03 | 1,26% | 628,00 |
| 17.10.2024 | 21,68 | 21,90 | 21,54 | 21,76 | 0,35% | 320,00 |
| 16.10.2024 | 21,02 | 21,73 | 20,99 | 21,68 | 3,16% | 2.535,00 |
| 15.10.2024 | 21,17 | 21,41 | 20,84 | 21,02 | -0,73% | 1.332,00 |
| 14.10.2024 | 20,30 | 21,30 | 20,21 | 21,17 | 4,41% | 838,00 |
| 11.10.2024 | 20,38 | 20,50 | 19,99 | 20,28 | -0,52% | 3.232,00 |
| 10.10.2024 | 20,96 | 21,35 | 20,32 | 20,38 | -2,74% | 110,00 |
| 09.10.2024 | 20,91 | 21,11 | 20,62 | 20,96 | 0,31% | 526,00 |
| 08.10.2024 | 20,82 | 21,17 | 20,57 | 20,89 | -0,24% | 300,00 |
| 07.10.2024 | 21,10 | 21,22 | 20,48 | 20,94 | -0,43% | 106,00 |
| 04.10.2024 | 20,58 | 21,13 | 20,53 | 21,03 | 2,44% | 811,00 |
| 03.10.2024 | 20,96 | 21,34 | 20,48 | 20,53 | -2,17% | 39,00 |
| 02.10.2024 | 20,56 | 21,28 | 20,45 | 20,99 | 2,34% | 1.845,00 |
| 01.10.2024 | 20,09 | 20,75 | 19,81 | 20,51 | 2,19% | 4.440,00 |
| 30.09.2024 | 20,36 | 20,44 | 19,86 | 20,07 | -1,08% | 1.458,00 |
| 27.09.2024 | 20,48 | 20,83 | 20,28 | 20,29 | -0,93% | 100,00 |
| 26.09.2024 | 20,95 | 21,08 | 20,33 | 20,48 | -1,80% | 207,00 |
| 25.09.2024 | 20,62 | 21,01 | 20,45 | 20,85 | 1,12% | 303,00 |
| 24.09.2024 | 20,88 | 21,08 | 20,54 | 20,62 | -1,10% | 1.123,00 |
| 23.09.2024 | 20,73 | 20,89 | 20,55 | 20,85 | 0,60% | 35,00 |
| 20.09.2024 | 20,87 | 21,02 | 20,72 | 20,73 | -0,67% | 199,00 |
| 19.09.2024 | 20,10 | 21,03 | 20,10 | 20,87 | 3,68% | 30,00 |
| 18.09.2024 | 19,81 | 20,38 | 19,76 | 20,13 | 1,58% | 237,00 |
| 17.09.2024 | 20,80 | 20,97 | 19,55 | 19,81 | -4,61% | 2.749,00 |
| 16.09.2024 | 20,75 | 20,95 | 20,60 | 20,77 | 0,10% | 539,00 |
| 13.09.2024 | 20,63 | 20,93 | 20,36 | 20,75 | 0,58% | 407,00 |
| 12.09.2024 | 20,26 | 20,69 | 20,25 | 20,63 | 1,70% | 237,00 |
| 11.09.2024 | 20,32 | 20,43 | 19,92 | 20,29 | -0,02% | 965,00 |
| 10.09.2024 | 20,32 | 20,49 | 20,14 | 20,29 | -0,39% | 568,00 |
| 09.09.2024 | 20,43 | 20,55 | 20,18 | 20,37 | 0,59% | 1.250,00 |
| 06.09.2024 | 20,81 | 21,01 | 20,23 | 20,25 | -2,69% | 230,00 |
| 05.09.2024 | 20,70 | 20,86 | 20,29 | 20,81 | 0,46% | 4.211,00 |
| 04.09.2024 | 20,63 | 21,01 | 20,58 | 20,72 | -0,17% | 651,00 |
| 03.09.2024 | 21,45 | 21,64 | 20,72 | 20,75 | -3,24% | 3.501,00 |
| 02.09.2024 | 22,91 | 23,02 | 21,13 | 21,45 | -6,50% | 4.618,00 |
| 30.08.2024 | 22,90 | 23,16 | 22,85 | 22,94 | 0,28% | 4.312,00 |
| 29.08.2024 | 22,67 | 23,17 | 22,57 | 22,87 | 1,02% | 1.147,00 |
| 28.08.2024 | 22,22 | 22,88 | 22,22 | 22,64 | 1,89% | 602,00 |
| 27.08.2024 | 22,12 | 22,28 | 21,86 | 22,22 | 0,47% | 9.159,00 |
| 26.08.2024 | 22,09 | 22,26 | 22,03 | 22,12 | -0,14% | - |
| 23.08.2024 | 21,85 | 22,30 | 21,85 | 22,15 | 1,37% | 1.700,00 |
| 22.08.2024 | 22,15 | 22,18 | 21,80 | 21,85 | -1,35% | 260,00 |
| 21.08.2024 | 22,17 | 22,21 | 21,87 | 22,15 | 0,14% | 200,00 |
| 20.08.2024 | 22,34 | 22,63 | 21,68 | 22,12 | -0,85% | - |
| 19.08.2024 | 22,61 | 22,61 | 21,99 | 22,31 | -1,33% | 1.789,00 |
| 16.08.2024 | 22,46 | 22,92 | 22,43 | 22,61 | 0,78% | 707,00 |
| 15.08.2024 | 22,51 | 22,80 | 22,37 | 22,43 | -0,33% | 503,00 |
| 14.08.2024 | 21,83 | 22,56 | 21,66 | 22,51 | 3,12% | 2.802,00 |
| 13.08.2024 | 21,92 | 22,07 | 21,65 | 21,83 | -0,18% | 656,00 |
| 12.08.2024 | 21,59 | 21,92 | 21,53 | 21,87 | 1,56% | 958,00 |
| 09.08.2024 | 21,16 | 21,74 | 21,10 | 21,53 | 1,51% | 2.631,00 |
| 08.08.2024 | 21,22 | 21,37 | 20,76 | 21,21 | 0,43% | 175,00 |
| 07.08.2024 | 20,93 | 21,54 | 20,93 | 21,12 | 1,05% | 551,00 |
| 06.08.2024 | 20,76 | 21,30 | 20,48 | 20,90 | 0,46% | 734,00 |
| 05.08.2024 | 20,85 | 20,97 | 18,86 | 20,81 | 0,02% | 14.899,00 |
| 02.08.2024 | 21,38 | 21,53 | 20,67 | 20,80 | -3,75% | 6.066,00 |
| 01.08.2024 | 22,14 | 22,41 | 21,45 | 21,61 | -2,26% | 340,00 |
| 31.07.2024 | 22,79 | 22,96 | 21,67 | 22,11 | -2,73% | 1.844,00 |
| 30.07.2024 | 22,35 | 22,93 | 22,08 | 22,73 | 1,72% | 560,00 |
| 29.07.2024 | 22,11 | 22,50 | 22,03 | 22,35 | 1,43% | 1.148,00 |
| 26.07.2024 | 21,42 | 22,08 | 21,23 | 22,03 | 2,85% | 200,00 |
| 25.07.2024 | 22,16 | 22,16 | 21,03 | 21,42 | -3,69% | 302,00 |
| 24.07.2024 | 23,01 | 23,46 | 22,13 | 22,24 | -3,47% | 6.359,00 |
| 23.07.2024 | 23,18 | 23,20 | 22,59 | 23,04 | -0,67% | 1.740,00 |
| 22.07.2024 | 22,62 | 23,20 | 22,62 | 23,20 | 2,54% | 1.433,00 |
| 19.07.2024 | 22,66 | 23,02 | 22,58 | 22,62 | -0,42% | 205,00 |
| 18.07.2024 | 22,68 | 23,22 | 22,57 | 22,72 | 0,15% | 60,00 |
| 17.07.2024 | 23,31 | 23,44 | 22,48 | 22,68 | -2,68% | 5.899,00 |
| 16.07.2024 | 23,46 | 23,48 | 22,87 | 23,31 | -0,64% | 250,00 |
| 15.07.2024 | 23,00 | 23,55 | 22,91 | 23,46 | 2,09% | 3.584,00 |
| 12.07.2024 | 22,97 | 23,15 | 22,89 | 22,98 | 0,04% | 2.518,00 |
| 11.07.2024 | 23,05 | 23,14 | 22,87 | 22,97 | -0,37% | 1.567,00 |
| 10.07.2024 | 22,43 | 23,05 | 22,32 | 23,05 | 2,76% | 226,00 |
| 09.07.2024 | 22,28 | 22,95 | 22,19 | 22,43 | 0,67% | 5.204,00 |
| 08.07.2024 | 22,67 | 22,74 | 22,18 | 22,28 | -1,72% | 2.342,00 |