64,500€
5,34%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 60,76 | 66,25 | 60,34 | 64,77 | 5,78% | 1.779,00 |
| 11.03.2026 | 62,83 | 62,90 | 59,51 | 61,23 | -2,28% | 368,00 |
| 10.03.2026 | 62,64 | 62,87 | 60,86 | 62,66 | -0,48% | 4.262,00 |
| 09.03.2026 | 59,26 | 63,39 | 58,11 | 62,96 | 6,59% | 2.890,00 |
| 06.03.2026 | 57,02 | 59,11 | 57,02 | 59,07 | 3,07% | 1.357,00 |
| 05.03.2026 | 60,27 | 60,54 | 56,59 | 57,31 | -4,90% | 3.552,00 |
| 04.03.2026 | 57,84 | 60,59 | 57,33 | 60,26 | 3,31% | 1.579,00 |
| 03.03.2026 | 58,60 | 59,20 | 57,14 | 58,33 | -0,07% | 691,00 |
| 02.03.2026 | 58,40 | 60,49 | 55,83 | 58,37 | 3,24% | 4.412,00 |
| 27.02.2026 | 56,55 | 57,35 | 56,03 | 56,54 | -0,23% | 45,00 |
| 26.02.2026 | 57,14 | 58,43 | 55,39 | 56,67 | -0,86% | 1.044,00 |
| 25.02.2026 | 58,84 | 59,69 | 56,34 | 57,16 | -3,32% | 1.474,00 |
| 24.02.2026 | 57,96 | 59,24 | 57,90 | 59,12 | 2,11% | 167,00 |
| 23.02.2026 | 58,97 | 59,10 | 57,30 | 57,90 | -1,55% | 1.476,00 |
| 20.02.2026 | 58,96 | 59,74 | 58,62 | 58,81 | -0,10% | 1.261,00 |
| 19.02.2026 | 57,98 | 59,12 | 57,58 | 58,87 | 1,62% | 583,00 |
| 18.02.2026 | 55,47 | 58,57 | 55,43 | 57,93 | 4,12% | 380,00 |
| 17.02.2026 | 56,11 | 56,30 | 54,53 | 55,64 | -0,89% | 184,00 |
| 16.02.2026 | 54,01 | 56,21 | 54,01 | 56,14 | 4,41% | 419,00 |
| 13.02.2026 | 53,21 | 54,60 | 52,87 | 53,77 | 0,56% | 422,00 |
| 12.02.2026 | 53,96 | 54,48 | 52,96 | 53,47 | -0,93% | 319,00 |
| 11.02.2026 | 53,63 | 54,58 | 52,41 | 53,97 | 0,77% | 1.990,00 |
| 10.02.2026 | 54,94 | 55,04 | 53,43 | 53,56 | -2,57% | 246,00 |
| 09.02.2026 | 53,26 | 55,00 | 53,21 | 54,97 | 3,27% | 339,00 |
| 06.02.2026 | 52,68 | 53,38 | 52,37 | 53,23 | 0,99% | 182,00 |
| 05.02.2026 | 54,13 | 54,33 | 51,97 | 52,71 | -2,70% | 5.272,00 |
| 04.02.2026 | 56,53 | 56,81 | 52,99 | 54,17 | -3,94% | 1.048,00 |
| 03.02.2026 | 56,16 | 57,05 | 55,72 | 56,39 | 0,53% | 2.464,00 |
| 02.02.2026 | 55,68 | 56,45 | 55,00 | 56,09 | 0,14% | 1.038,00 |
| 30.01.2026 | 55,99 | 56,76 | 55,52 | 56,01 | -0,32% | 1.427,00 |
| 29.01.2026 | 57,70 | 58,16 | 56,01 | 56,19 | -2,72% | 1.797,00 |
| 28.01.2026 | 57,61 | 58,38 | 56,91 | 57,76 | 0,38% | 607,00 |
| 27.01.2026 | 56,55 | 57,76 | 55,89 | 57,54 | 1,77% | 153,00 |
| 26.01.2026 | 58,26 | 58,87 | 56,28 | 56,54 | -3,02% | 864,00 |
| 23.01.2026 | 56,73 | 58,45 | 54,45 | 58,30 | 2,68% | 3.543,00 |
| 22.01.2026 | 58,67 | 58,67 | 56,17 | 56,78 | -2,91% | 1.867,00 |
| 21.01.2026 | 59,42 | 59,93 | 58,02 | 58,48 | -1,57% | 840,00 |
| 20.01.2026 | 59,92 | 59,93 | 58,19 | 59,41 | -0,83% | 2.187,00 |
| 19.01.2026 | 58,62 | 60,97 | 57,05 | 59,91 | 1,49% | 3.567,00 |
| 16.01.2026 | 57,80 | 59,55 | 57,78 | 59,03 | 2,22% | 468,00 |
| 15.01.2026 | 57,72 | 58,26 | 57,23 | 57,75 | -0,03% | 426,00 |
| 14.01.2026 | 58,99 | 59,27 | 57,29 | 57,77 | -1,32% | 2.722,00 |
| 13.01.2026 | 59,13 | 59,29 | 57,82 | 58,54 | -0,91% | 717,00 |
| 12.01.2026 | 58,33 | 59,93 | 57,02 | 59,08 | 1,36% | 2.726,00 |
| 09.01.2026 | 58,76 | 59,18 | 57,69 | 58,29 | -0,75% | 2.414,00 |
| 08.01.2026 | 56,89 | 60,18 | 56,74 | 58,73 | 2,84% | 3.137,00 |
| 07.01.2026 | 54,61 | 57,50 | 54,48 | 57,11 | 4,77% | 2.492,00 |
| 06.01.2026 | 54,01 | 55,03 | 53,72 | 54,51 | 0,65% | 2.217,00 |
| 05.01.2026 | 51,17 | 54,65 | 51,17 | 54,16 | 6,22% | 4.756,00 |
| 02.01.2026 | 48,86 | 51,40 | 48,78 | 50,99 | 4,47% | 393,00 |
| 30.12.2025 | 48,22 | 48,98 | 48,01 | 48,81 | 1,21% | 335,00 |
| 29.12.2025 | 49,09 | 49,11 | 47,12 | 48,23 | -1,61% | 1.649,00 |
| 23.12.2025 | 49,15 | 50,27 | 48,89 | 49,02 | -0,23% | 892,00 |
| 22.12.2025 | 49,10 | 49,48 | 48,65 | 49,13 | -0,09% | 1.795,00 |
| 19.12.2025 | 48,04 | 49,55 | 47,85 | 49,18 | 2,41% | 857,00 |
| 18.12.2025 | 46,33 | 48,35 | 46,33 | 48,02 | 3,82% | 1.456,00 |
| 17.12.2025 | 45,89 | 47,01 | 45,87 | 46,26 | 0,61% | 2.680,00 |
| 16.12.2025 | 47,09 | 47,09 | 45,71 | 45,98 | -3,98% | 2.017,00 |
| 15.12.2025 | 48,25 | 48,39 | 47,40 | 47,88 | -0,64% | 286,00 |
| 12.12.2025 | 47,58 | 48,59 | 47,58 | 48,19 | 1,22% | - |
| 11.12.2025 | 48,74 | 48,87 | 47,61 | 47,61 | -2,43% | 774,00 |
| 10.12.2025 | 49,71 | 49,74 | 48,06 | 48,80 | -1,92% | 425,00 |
| 09.12.2025 | 48,60 | 50,14 | 48,53 | 49,75 | 2,93% | 1.708,00 |
| 08.12.2025 | 47,40 | 48,43 | 47,32 | 48,34 | 2,04% | 467,00 |
| 05.12.2025 | 47,33 | 47,99 | 46,65 | 47,37 | 0,22% | 2.172,00 |
| 04.12.2025 | 46,74 | 47,39 | 46,61 | 47,27 | 1,08% | 157,00 |
| 03.12.2025 | 46,08 | 47,45 | 46,06 | 46,76 | 1,52% | 2.205,00 |
| 02.12.2025 | 45,40 | 46,72 | 44,83 | 46,06 | 1,34% | 949,00 |
| 01.12.2025 | 46,97 | 47,79 | 45,18 | 45,45 | -3,38% | 2.540,00 |
| 28.11.2025 | 46,31 | 47,52 | 45,88 | 47,04 | 1,55% | 570,00 |
| 27.11.2025 | 45,81 | 46,50 | 45,47 | 46,32 | 1,30% | 599,00 |
| 26.11.2025 | 45,23 | 46,53 | 45,20 | 45,73 | 1,16% | 772,00 |
| 25.11.2025 | 44,40 | 45,97 | 44,40 | 45,20 | 1,22% | 3.075,00 |
| 24.11.2025 | 45,76 | 45,85 | 43,49 | 44,66 | -3,04% | 6.064,00 |
| 21.11.2025 | 48,22 | 48,27 | 45,40 | 46,06 | -5,08% | 2.555,00 |
| 20.11.2025 | 47,74 | 50,08 | 47,64 | 48,52 | 1,69% | 945,00 |
| 19.11.2025 | 50,34 | 50,64 | 47,34 | 47,72 | -5,44% | 1.973,00 |
| 18.11.2025 | 50,50 | 51,96 | 49,76 | 50,46 | -0,43% | 3.839,00 |
| 17.11.2025 | 50,17 | 51,77 | 50,14 | 50,68 | 1,02% | 883,00 |
| 14.11.2025 | 50,78 | 51,20 | 49,25 | 50,17 | -1,43% | 847,00 |
| 13.11.2025 | 49,94 | 51,90 | 49,65 | 50,90 | 2,02% | 1.592,00 |
| 12.11.2025 | 49,77 | 50,52 | 49,56 | 49,89 | 0,13% | 2.812,00 |
| 11.11.2025 | 50,90 | 50,93 | 49,26 | 49,83 | -2,11% | 875,00 |
| 10.11.2025 | 50,60 | 51,59 | 50,60 | 50,90 | 0,83% | 271,00 |
| 07.11.2025 | 49,45 | 51,13 | 48,80 | 50,48 | 2,13% | 1.879,00 |
| 06.11.2025 | 50,58 | 51,19 | 48,78 | 49,43 | -2,42% | 269,00 |
| 05.11.2025 | 50,97 | 52,25 | 49,54 | 50,65 | -0,51% | 1.167,00 |
| 04.11.2025 | 51,83 | 51,83 | 50,58 | 50,91 | -1,81% | 2.160,00 |
| 03.11.2025 | 50,63 | 52,15 | 50,63 | 51,85 | 2,49% | 230,00 |
| 31.10.2025 | 50,14 | 51,47 | 50,10 | 50,59 | 0,90% | 226,00 |
| 30.10.2025 | 50,90 | 51,15 | 50,08 | 50,14 | -1,63% | 332,00 |
| 29.10.2025 | 51,69 | 51,97 | 50,57 | 50,97 | -1,43% | 359,00 |
| 28.10.2025 | 50,92 | 51,97 | 50,24 | 51,71 | 1,53% | 354,00 |
| 27.10.2025 | 50,97 | 52,15 | 50,74 | 50,93 | -0,18% | 2.184,00 |
| 24.10.2025 | 51,48 | 52,46 | 50,65 | 51,02 | -0,97% | 1.708,00 |
| 23.10.2025 | 50,80 | 52,37 | 50,79 | 51,52 | 1,72% | 686,00 |
| 22.10.2025 | 50,65 | 52,72 | 50,47 | 50,65 | -0,10% | 1.449,00 |
| 21.10.2025 | 50,46 | 51,03 | 50,07 | 50,70 | 0,48% | 823,00 |
| 20.10.2025 | 48,21 | 50,63 | 48,01 | 50,46 | 4,67% | 2.458,00 |
| 17.10.2025 | 49,63 | 50,32 | 47,76 | 48,21 | -2,54% | 5.128,00 |