48,950€
3,09%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 47,56 | 49,19 | 47,39 | 48,95 | 3,09% | 4.845,00 |
| 17.07.2025 | 46,67 | 47,64 | 46,49 | 47,49 | 1,75% | 2.498,00 |
| 16.07.2025 | 47,47 | 47,99 | 46,32 | 46,67 | -1,80% | 1.449,00 |
| 15.07.2025 | 48,23 | 48,54 | 47,37 | 47,53 | -1,46% | 4.609,00 |
| 14.07.2025 | 46,99 | 48,72 | 46,63 | 48,23 | 2,14% | 10.373,00 |
| 11.07.2025 | 46,73 | 47,36 | 46,37 | 47,22 | 1,05% | 3.076,00 |
| 10.07.2025 | 46,53 | 47,84 | 46,16 | 46,73 | 0,27% | 6.048,00 |
| 09.07.2025 | 47,07 | 47,30 | 46,31 | 46,61 | -1,03% | 2.399,00 |
| 08.07.2025 | 46,75 | 47,17 | 46,45 | 47,09 | 0,92% | 2.815,00 |
| 07.07.2025 | 45,52 | 46,72 | 45,52 | 46,66 | 2,49% | 1.841,00 |
| 04.07.2025 | 45,75 | 46,11 | 45,47 | 45,53 | -0,51% | 760,00 |
| 03.07.2025 | 45,39 | 45,98 | 45,04 | 45,76 | 0,83% | 2.070,00 |
| 02.07.2025 | 45,85 | 46,10 | 0,00 | 45,39 | -0,82% | 254,00 |
| 01.07.2025 | 47,83 | 48,00 | 45,13 | 45,76 | -4,33% | - |
| 30.06.2025 | 46,75 | 47,87 | 46,50 | 47,83 | 2,34% | - |
| 27.06.2025 | 48,53 | 49,01 | 0,00 | 46,74 | -3,65% | 1.000,00 |
| 26.06.2025 | 46,83 | 48,65 | 46,38 | 48,51 | 3,59% | - |
| 25.06.2025 | 45,15 | 47,05 | 44,96 | 46,83 | 3,74% | - |
| 24.06.2025 | 45,56 | 46,15 | 44,25 | 45,14 | -0,04% | 3.438,00 |
| 23.06.2025 | 47,06 | 47,99 | 44,69 | 45,16 | -4,23% | 5.809,00 |
| 20.06.2025 | 47,23 | 47,69 | 46,94 | 47,15 | -0,17% | 1.259,00 |
| 19.06.2025 | 48,28 | 48,28 | 46,54 | 47,23 | -1,85% | 804,00 |
| 18.06.2025 | 47,94 | 48,69 | 47,71 | 48,12 | 0,38% | 1.279,00 |
| 17.06.2025 | 49,12 | 49,33 | 47,25 | 47,94 | -2,64% | 3.502,00 |
| 16.06.2025 | 48,36 | 49,94 | 48,27 | 49,24 | 1,83% | 5.861,00 |
| 13.06.2025 | 48,21 | 50,03 | 48,02 | 48,36 | -0,64% | 5.553,00 |
| 12.06.2025 | 48,36 | 49,01 | 47,30 | 48,67 | 0,56% | 3.679,00 |
| 11.06.2025 | 48,29 | 49,77 | 47,89 | 48,40 | 0,27% | 8.929,00 |
| 10.06.2025 | 51,55 | 51,79 | 47,85 | 48,27 | -6,48% | 8.133,00 |
| 09.06.2025 | 52,71 | 52,93 | 51,45 | 51,61 | -2,09% | 1.638,00 |
| 06.06.2025 | 54,77 | 55,13 | 52,61 | 52,71 | -3,74% | 5.297,00 |
| 05.06.2025 | 53,55 | 55,34 | 52,99 | 54,76 | 2,24% | 8.635,00 |
| 04.06.2025 | 54,71 | 55,09 | 52,36 | 53,56 | -2,03% | 5.170,00 |
| 03.06.2025 | 54,33 | 54,75 | 52,93 | 54,67 | 0,48% | 14.950,00 |
| 02.06.2025 | 54,55 | 56,18 | 52,72 | 54,41 | -0,29% | 6.386,00 |
| 30.05.2025 | 54,22 | 54,87 | 54,07 | 54,57 | 0,65% | 4.913,00 |
| 29.05.2025 | 55,42 | 56,48 | 53,77 | 54,22 | -2,17% | 4.538,00 |
| 28.05.2025 | 55,35 | 55,87 | 54,56 | 55,42 | 0,84% | 9.103,00 |
| 27.05.2025 | 53,12 | 55,05 | 52,92 | 54,96 | 3,35% | 7.507,00 |
| 26.05.2025 | 51,13 | 53,31 | 51,13 | 53,18 | 4,27% | 12.911,00 |
| 23.05.2025 | 51,67 | 51,83 | 49,66 | 51,00 | -1,45% | 4.723,00 |
| 22.05.2025 | 52,16 | 52,44 | 50,91 | 51,75 | -0,21% | 2.164,00 |
| 21.05.2025 | 51,47 | 52,57 | 51,27 | 51,86 | 0,80% | 9.728,00 |
| 20.05.2025 | 50,17 | 51,78 | 50,12 | 51,45 | 2,55% | 10.407,00 |
| 19.05.2025 | 49,75 | 50,49 | 48,55 | 50,17 | 3,12% | 7.201,00 |
| 16.05.2025 | 47,47 | 49,86 | 47,18 | 48,65 | 2,40% | 6.680,00 |
| 15.05.2025 | 45,41 | 47,51 | 45,36 | 47,51 | 4,58% | 5.509,00 |
| 14.05.2025 | 45,39 | 46,25 | 44,71 | 45,43 | 0,10% | 7.082,00 |
| 13.05.2025 | 45,24 | 45,89 | 44,68 | 45,39 | 0,35% | 3.022,00 |
| 12.05.2025 | 47,60 | 48,20 | 43,35 | 45,23 | -5,36% | 14.539,00 |
| 09.05.2025 | 49,01 | 49,39 | 46,91 | 47,79 | -2,50% | 6.156,00 |
| 08.05.2025 | 47,74 | 49,20 | 46,95 | 49,01 | 2,67% | 3.828,00 |
| 07.05.2025 | 48,03 | 48,53 | 47,16 | 47,74 | -0,61% | 2.413,00 |
| 06.05.2025 | 49,04 | 49,42 | 47,54 | 48,03 | -2,50% | 3.425,00 |
| 05.05.2025 | 47,93 | 49,51 | 47,84 | 49,26 | 2,76% | 5.892,00 |
| 02.05.2025 | 45,54 | 48,18 | 45,52 | 47,94 | 5,27% | 10.359,00 |
| 30.04.2025 | 45,27 | 46,54 | 44,48 | 45,54 | 0,56% | 3.564,00 |
| 29.04.2025 | 43,93 | 45,50 | 43,85 | 45,28 | 3,07% | 2.761,00 |
| 28.04.2025 | 44,41 | 44,84 | 43,37 | 43,93 | -1,05% | 1.124,00 |
| 25.04.2025 | 44,18 | 44,83 | 43,77 | 44,40 | 0,55% | 2.528,00 |
| 24.04.2025 | 43,51 | 44,44 | 42,46 | 44,15 | 1,48% | 1.497,00 |
| 23.04.2025 | 44,61 | 44,98 | 42,60 | 43,51 | -2,48% | 3.821,00 |
| 22.04.2025 | 44,82 | 45,77 | 44,20 | 44,61 | -0,77% | 3.857,00 |
| 17.04.2025 | 44,55 | 45,66 | 44,53 | 44,96 | 0,92% | 1.980,00 |
| 16.04.2025 | 46,50 | 46,80 | 44,11 | 44,55 | -4,48% | 6.001,00 |
| 15.04.2025 | 44,95 | 46,97 | 44,46 | 46,64 | 3,79% | 7.623,00 |
| 14.04.2025 | 42,54 | 44,93 | 42,50 | 44,93 | 5,69% | 3.190,00 |
| 11.04.2025 | 42,60 | 43,14 | 41,41 | 42,51 | -0,20% | 2.131,00 |
| 10.04.2025 | 43,67 | 45,00 | 41,11 | 42,60 | -2,50% | 5.331,00 |
| 09.04.2025 | 40,70 | 44,75 | 39,03 | 43,69 | 7,06% | 6.668,00 |
| 08.04.2025 | 39,63 | 42,69 | 39,63 | 40,81 | 2,91% | 8.862,00 |
| 07.04.2025 | 38,44 | 40,93 | 32,21 | 39,65 | 1,45% | 22.043,00 |
| 04.04.2025 | 45,87 | 46,10 | 39,01 | 39,09 | -14,79% | 11.788,00 |
| 03.04.2025 | 44,30 | 46,22 | 42,59 | 45,87 | 2,35% | 4.327,00 |
| 02.04.2025 | 46,11 | 46,47 | 44,11 | 44,82 | -2,81% | 970,00 |
| 01.04.2025 | 44,94 | 46,22 | 44,76 | 46,11 | 2,61% | 1.178,00 |
| 31.03.2025 | 44,93 | 45,50 | 43,08 | 44,94 | -0,34% | 6.561,00 |
| 28.03.2025 | 46,47 | 46,47 | 44,59 | 45,09 | -2,05% | 3.163,00 |
| 27.03.2025 | 45,92 | 46,36 | 45,19 | 46,04 | 0,10% | 981,00 |
| 26.03.2025 | 45,17 | 46,49 | 45,10 | 45,99 | 1,83% | 3.201,00 |
| 25.03.2025 | 44,95 | 45,52 | 44,26 | 45,17 | 0,47% | 1.740,00 |
| 24.03.2025 | 46,75 | 47,17 | 44,54 | 44,96 | -4,14% | 7.447,00 |
| 21.03.2025 | 47,14 | 47,45 | 45,51 | 46,90 | -0,68% | 5.452,00 |
| 20.03.2025 | 48,47 | 48,77 | 45,78 | 47,22 | -2,57% | 15.016,00 |
| 19.03.2025 | 47,59 | 49,60 | 46,92 | 48,46 | 1,99% | 18.598,00 |
| 18.03.2025 | 47,38 | 47,87 | 46,16 | 47,52 | -0,23% | 9.600,00 |
| 17.03.2025 | 47,84 | 49,06 | 46,62 | 47,63 | 0,12% | 13.375,00 |
| 14.03.2025 | 44,27 | 47,61 | 43,91 | 47,57 | 7,81% | 15.355,00 |
| 13.03.2025 | 43,71 | 45,01 | 43,44 | 44,13 | 0,77% | 5.641,00 |
| 12.03.2025 | 44,93 | 44,93 | 41,46 | 43,79 | -2,25% | 11.913,00 |
| 11.03.2025 | 43,12 | 45,04 | 42,79 | 44,80 | 4,07% | 9.735,00 |
| 10.03.2025 | 43,16 | 44,82 | 42,35 | 43,05 | -0,08% | 9.351,00 |
| 07.03.2025 | 46,84 | 47,99 | 41,17 | 43,09 | -8,11% | 18.889,00 |
| 06.03.2025 | 45,69 | 47,99 | 45,46 | 46,89 | 2,64% | 31.693,00 |
| 05.03.2025 | 46,33 | 46,86 | 44,33 | 45,69 | -1,16% | 11.481,00 |
| 04.03.2025 | 49,55 | 50,20 | 43,12 | 46,22 | -4,95% | 39.278,00 |
| 03.03.2025 | 42,30 | 48,86 | 41,62 | 48,63 | 23,16% | 46.245,00 |
| 28.02.2025 | 39,53 | 40,39 | 38,53 | 39,48 | -0,11% | 16.116,00 |
| 27.02.2025 | 37,27 | 39,64 | 37,27 | 39,53 | 6,05% | 11.456,00 |
| 26.02.2025 | 37,52 | 37,81 | 36,91 | 37,27 | -0,52% | 4.585,00 |