46,250€
0,30%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,11 | 46,29 | 46,11 | 46,25 | 0,30% | - |
| 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 |
| 25.02.2025 | 36,06 | 37,51 | 36,00 | 37,47 | 3,78% | 7.675,00 |
| 24.02.2025 | 35,25 | 36,38 | 35,03 | 36,10 | 3,19% | 5.583,00 |
| 21.02.2025 | 35,81 | 36,19 | 34,64 | 34,99 | -1,62% | 6.233,00 |
| 20.02.2025 | 36,44 | 36,75 | 34,30 | 35,56 | -2,37% | 6.762,00 |
| 19.02.2025 | 35,70 | 37,00 | 35,01 | 36,43 | 2,15% | 3.200,00 |
| 18.02.2025 | 35,35 | 35,81 | 34,29 | 35,66 | 1,90% | 9.107,00 |
| 17.02.2025 | 32,08 | 35,00 | 32,08 | 35,00 | 8,83% | 15.912,00 |
| 14.02.2025 | 30,60 | 32,75 | 30,45 | 32,16 | 5,00% | 6.126,00 |
| 13.02.2025 | 28,79 | 30,90 | 28,38 | 30,63 | 6,37% | 2.492,00 |
| 12.02.2025 | 29,93 | 30,02 | 28,73 | 28,79 | -3,78% | 2.836,00 |
| 11.02.2025 | 29,21 | 30,02 | 29,17 | 29,92 | 2,47% | 178,00 |
| 10.02.2025 | 29,21 | 29,48 | 29,16 | 29,20 | 0,33% | 680,00 |
| 07.02.2025 | 29,29 | 29,61 | 28,70 | 29,11 | -0,67% | 1.263,00 |
| 06.02.2025 | 30,10 | 30,48 | 28,83 | 29,30 | -2,64% | 3.687,00 |
| 05.02.2025 | 30,50 | 30,55 | 29,90 | 30,10 | -1,00% | 411,00 |
| 04.02.2025 | 31,30 | 31,30 | 29,74 | 30,40 | -2,88% | 2.318,00 |
| 03.02.2025 | 29,58 | 32,11 | 29,43 | 31,30 | 3,27% | 1.611,00 |
| 31.01.2025 | 29,70 | 31,14 | 29,69 | 30,31 | 2,05% | 1.187,00 |
| 30.01.2025 | 29,61 | 30,02 | 29,39 | 29,70 | 0,44% | 1.526,00 |
| 29.01.2025 | 29,25 | 29,78 | 29,10 | 29,57 | 1,39% | 1.000,00 |
| 28.01.2025 | 29,11 | 29,50 | 28,97 | 29,17 | -0,07% | 2.484,00 |
| 27.01.2025 | 29,28 | 29,73 | 28,76 | 29,19 | -0,95% | 2.273,00 |
| 24.01.2025 | 29,76 | 29,86 | 29,33 | 29,47 | -0,96% | 5.227,00 |
| 23.01.2025 | 29,55 | 29,84 | 29,21 | 29,75 | 0,61% | 3.618,00 |
| 22.01.2025 | 29,10 | 29,77 | 28,76 | 29,57 | 1,60% | 1.945,00 |
| 21.01.2025 | 29,08 | 29,20 | 28,56 | 29,11 | 0,09% | 1.340,00 |
| 20.01.2025 | 28,87 | 29,27 | 28,54 | 29,08 | 0,71% | 4.777,00 |
| 17.01.2025 | 28,39 | 29,11 | 28,35 | 28,88 | 1,73% | 1.682,00 |
| 16.01.2025 | 27,97 | 28,69 | 27,90 | 28,39 | 1,48% | 816,00 |
| 15.01.2025 | 27,95 | 28,20 | 27,58 | 27,97 | 0,09% | 211,00 |
| 14.01.2025 | 27,75 | 28,08 | 27,33 | 27,95 | 1,07% | 1.266,00 |
| 13.01.2025 | 27,95 | 27,95 | 26,94 | 27,65 | -1,07% | 1.167,00 |
| 10.01.2025 | 27,22 | 28,06 | 27,16 | 27,95 | 2,64% | 1.141,00 |
| 09.01.2025 | 27,41 | 27,65 | 27,00 | 27,23 | -0,67% | 1.434,00 |
| 08.01.2025 | 26,15 | 27,75 | 26,12 | 27,42 | 4,84% | 3.434,00 |
| 07.01.2025 | 26,08 | 26,26 | 25,84 | 26,15 | 0,29% | 135,00 |
| 06.01.2025 | 26,27 | 26,72 | 25,18 | 26,08 | -0,40% | 1.575,00 |
| 03.01.2025 | 26,19 | 26,28 | 25,74 | 26,18 | -0,06% | 1.035,00 |
| 02.01.2025 | 25,88 | 26,39 | 25,77 | 26,20 | 1,26% | 1.005,00 |
| 30.12.2024 | 25,80 | 25,99 | 25,61 | 25,87 | 0,15% | 227,00 |
| 27.12.2024 | 25,90 | 26,16 | 25,65 | 25,83 | -0,14% | 993,00 |
| 23.12.2024 | 25,60 | 26,27 | 25,54 | 25,87 | 1,17% | 2.083,00 |
| 20.12.2024 | 25,58 | 25,76 | 25,00 | 25,57 | -0,04% | 314,00 |
| 19.12.2024 | 25,33 | 25,90 | 25,20 | 25,58 | 0,99% | 1.557,00 |
| 18.12.2024 | 25,59 | 26,01 | 25,21 | 25,33 | -1,04% | 21,00 |
| 17.12.2024 | 26,01 | 26,18 | 25,56 | 25,59 | -1,60% | 5,00 |
| 16.12.2024 | 25,79 | 26,27 | 25,73 | 26,01 | 0,97% | 403,00 |
| 13.12.2024 | 25,78 | 25,90 | 25,45 | 25,76 | -0,10% | 249,00 |
| 12.12.2024 | 25,74 | 26,17 | 25,63 | 25,78 | 0,16% | 1.272,00 |
| 11.12.2024 | 24,74 | 25,77 | 24,74 | 25,74 | 4,06% | 751,00 |
| 10.12.2024 | 25,09 | 25,36 | 24,57 | 24,74 | -1,51% | 1.244,00 |
| 09.12.2024 | 26,36 | 26,89 | 25,12 | 25,12 | -4,58% | 2.220,00 |
| 06.12.2024 | 26,70 | 26,82 | 26,31 | 26,32 | -1,42% | 1.419,00 |
| 05.12.2024 | 26,22 | 26,79 | 26,08 | 26,70 | 1,83% | 1.345,00 |
| 04.12.2024 | 26,25 | 26,53 | 26,17 | 26,22 | -0,21% | 919,00 |
| 03.12.2024 | 25,87 | 26,31 | 25,83 | 26,28 | 1,59% | 5.172,00 |
| 02.12.2024 | 25,29 | 26,09 | 25,11 | 25,87 | 1,79% | 2.029,00 |
| 29.11.2024 | 25,52 | 25,61 | 25,18 | 25,41 | -0,41% | 550,00 |
| 28.11.2024 | 24,94 | 25,58 | 24,94 | 25,52 | 2,31% | 466,00 |
| 27.11.2024 | 25,10 | 25,16 | 24,72 | 24,94 | -0,64% | 164,00 |
| 26.11.2024 | 24,95 | 25,26 | 24,69 | 25,10 | 0,60% | 1.484,00 |
| 25.11.2024 | 25,55 | 25,81 | 24,86 | 24,95 | -2,35% | 402,00 |
| 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 |