49,275€
0,76%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 48,85 | 49,60 | 48,59 | 49,30 | 0,81% | 3,00 |
| 19.10.2026 | 50,05 | 50,33 | 48,82 | 48,91 | -2,17% | 279,00 |
| 16.10.2026 | 48,35 | 50,45 | 48,35 | 49,99 | 3,46% | 181,00 |
| 15.10.2026 | 47,04 | 48,35 | 46,66 | 48,32 | 2,64% | 954,00 |
| 14.10.2026 | 47,12 | 47,57 | 46,77 | 47,07 | -0,08% | 47,00 |
| 13.10.2026 | 47,57 | 47,87 | 46,79 | 47,11 | -0,93% | 10,00 |
| 12.10.2026 | 46,76 | 47,67 | 46,45 | 47,55 | 1,77% | 138,00 |
| 09.10.2026 | 45,85 | 46,83 | 45,08 | 46,73 | 2,01% | 168,00 |
| 08.10.2026 | 46,05 | 46,37 | 45,39 | 45,80 | -0,56% | 75,00 |
| 07.10.2026 | 46,90 | 47,49 | 46,02 | 46,06 | -1,84% | 330,00 |
| 06.10.2026 | 48,24 | 48,45 | 46,59 | 46,93 | -2,68% | 87,00 |
| 05.10.2026 | 47,37 | 48,34 | 46,85 | 48,22 | 1,70% | 937,00 |
| 02.10.2026 | 47,82 | 48,40 | 47,21 | 47,41 | -0,88% | 143,00 |
| 01.10.2026 | 48,73 | 49,41 | 47,46 | 47,83 | -1,87% | 504,00 |
| 30.09.2026 | 49,51 | 49,96 | 48,42 | 48,74 | -0,80% | 170,00 |
| 29.09.2026 | 49,02 | 49,71 | 48,88 | 49,14 | -0,06% | 287,00 |
| 28.09.2026 | 49,13 | 49,61 | 48,13 | 49,17 | -0,02% | 91,00 |
| 25.09.2026 | 49,46 | 49,69 | 48,77 | 49,18 | -0,33% | 387,00 |
| 24.09.2026 | 50,52 | 50,52 | 48,82 | 49,34 | -2,06% | 1.182,00 |
| 23.09.2026 | 50,15 | 50,67 | 49,35 | 50,38 | 0,58% | 1.189,00 |
| 22.09.2026 | 50,78 | 50,79 | 49,76 | 50,09 | -1,40% | 89,00 |
| 21.09.2026 | 50,50 | 50,87 | 50,02 | 50,80 | 0,81% | 24,00 |
| 18.09.2026 | 50,56 | 51,02 | 50,12 | 50,39 | -0,34% | 716,00 |
| 17.09.2026 | 50,04 | 51,24 | 50,04 | 50,56 | 0,97% | 205,00 |
| 16.09.2026 | 49,89 | 50,71 | 49,38 | 50,08 | 0,49% | 57,00 |
| 15.09.2026 | 49,18 | 50,38 | 48,62 | 49,83 | 1,28% | 37,00 |
| 14.09.2026 | 49,96 | 50,82 | 49,12 | 49,20 | -1,47% | 117,00 |
| 11.09.2026 | 50,12 | 50,54 | 49,92 | 49,94 | -0,37% | 114,00 |
| 10.09.2026 | 49,10 | 50,36 | 48,94 | 50,13 | 2,53% | 201,00 |
| 09.09.2026 | 50,49 | 50,58 | 48,20 | 48,89 | -3,20% | 222,00 |
| 08.09.2026 | 50,02 | 50,73 | 49,48 | 50,51 | 0,96% | - |
| 07.09.2026 | 50,46 | 51,27 | 49,90 | 50,03 | -0,64% | 113,00 |
| 04.09.2026 | 50,61 | 51,28 | 50,09 | 50,35 | -0,58% | 155,00 |
| 03.09.2026 | 51,64 | 51,66 | 49,86 | 50,64 | -1,84% | 41,00 |
| 02.09.2026 | 50,86 | 51,89 | 50,61 | 51,59 | 1,41% | 27,00 |
| 01.09.2026 | 51,70 | 51,90 | 50,67 | 50,88 | -1,38% | 740,00 |
| 31.08.2026 | 53,08 | 53,09 | 51,57 | 51,59 | -2,83% | 702,00 |
| 28.08.2026 | 55,45 | 55,62 | 52,80 | 53,09 | -3,93% | 270,00 |
| 27.08.2026 | 54,11 | 55,66 | 53,79 | 55,26 | 2,21% | 347,00 |
| 26.08.2026 | 54,75 | 54,99 | 53,55 | 54,07 | -0,61% | 1.341,00 |
| 25.08.2026 | 54,93 | 55,50 | 54,23 | 54,40 | -0,97% | 82,00 |
| 24.08.2026 | 56,22 | 56,37 | 54,74 | 54,93 | -2,29% | 1.316,00 |
| 21.08.2026 | 57,32 | 57,49 | 56,05 | 56,22 | -1,91% | 293,00 |
| 20.08.2026 | 58,50 | 58,86 | 57,29 | 57,32 | -2,04% | 525,00 |
| 19.08.2026 | 58,96 | 59,96 | 58,35 | 58,51 | -0,73% | 128,00 |
| 18.08.2026 | 59,88 | 59,97 | 58,77 | 58,94 | -1,62% | 28,00 |
| 17.08.2026 | 59,60 | 60,76 | 59,53 | 59,91 | 0,57% | 606,00 |
| 14.08.2026 | 58,90 | 60,75 | 58,84 | 59,57 | 1,28% | 295,00 |
| 13.08.2026 | 59,76 | 60,38 | 58,00 | 58,82 | -1,53% | 470,00 |
| 12.08.2026 | 58,86 | 59,80 | 58,86 | 59,74 | 1,56% | 105,00 |
| 11.08.2026 | 58,12 | 59,20 | 58,10 | 58,82 | 1,58% | 156,00 |
| 10.08.2026 | 58,24 | 58,62 | 57,69 | 57,90 | -0,57% | 1.465,00 |
| 07.08.2026 | 58,94 | 59,91 | 57,87 | 58,23 | -1,08% | 39,00 |
| 06.08.2026 | 57,02 | 59,12 | 56,70 | 58,87 | 2,65% | 479,00 |
| 05.08.2026 | 56,37 | 58,29 | 56,31 | 57,35 | 1,81% | 613,00 |
| 04.08.2026 | 54,76 | 56,88 | 54,71 | 56,33 | 3,02% | 307,00 |
| 03.08.2026 | 54,55 | 55,48 | 54,09 | 54,68 | -0,16% | 108,00 |
| 31.07.2026 | 54,13 | 56,07 | 53,64 | 54,76 | 1,60% | 764,00 |
| 30.07.2026 | 53,59 | 54,11 | 52,87 | 53,90 | 0,43% | 1.105,00 |
| 29.07.2026 | 54,09 | 54,80 | 52,77 | 53,67 | -0,81% | 64,00 |
| 28.07.2026 | 53,11 | 55,08 | 52,90 | 54,11 | 1,96% | 1.353,00 |
| 27.07.2026 | 52,15 | 53,51 | 52,05 | 53,07 | 1,99% | 1,00 |
| 24.07.2026 | 51,99 | 52,70 | 51,64 | 52,04 | 0,26% | 538,00 |
| 23.07.2026 | 51,22 | 52,88 | 50,99 | 51,90 | 1,46% | 105,00 |
| 22.07.2026 | 50,95 | 51,60 | 50,51 | 51,16 | 0,54% | 58,00 |
| 21.07.2026 | 50,18 | 51,90 | 50,10 | 50,88 | 1,98% | 522,00 |
| 20.07.2026 | 50,66 | 52,05 | 48,72 | 49,89 | -1,48% | 11,00 |
| 17.07.2026 | 49,46 | 50,89 | 48,85 | 50,64 | 2,39% | 123,00 |
| 16.07.2026 | 50,35 | 50,52 | 48,78 | 49,46 | -1,67% | 340,00 |
| 15.07.2026 | 50,89 | 51,04 | 49,67 | 50,30 | -1,03% | 587,00 |
| 14.07.2026 | 50,99 | 51,46 | 49,65 | 50,83 | -0,24% | 138,00 |
| 13.07.2026 | 51,42 | 52,11 | 50,51 | 50,95 | -1,81% | 5,00 |
| 10.07.2026 | 52,03 | 53,85 | 50,77 | 51,89 | -0,61% | 1.313,00 |
| 09.07.2026 | 53,43 | 53,63 | 51,52 | 52,21 | -2,07% | 134,00 |
| 08.07.2026 | 53,99 | 55,07 | 52,63 | 53,31 | -1,22% | 1.045,00 |
| 07.07.2026 | 54,88 | 56,41 | 53,66 | 53,97 | -1,57% | 49,00 |
| 06.07.2026 | 52,47 | 55,51 | 52,33 | 54,83 | 4,53% | 541,00 |
| 03.07.2026 | 52,21 | 52,68 | 51,09 | 52,46 | 1,02% | 1.217,00 |
| 02.07.2026 | 48,63 | 52,33 | 48,41 | 51,93 | 6,76% | 2.766,00 |
| 01.07.2026 | 46,99 | 49,23 | 46,88 | 48,64 | 3,60% | 1.246,00 |
| 30.06.2026 | 45,99 | 47,35 | 45,61 | 46,95 | 2,33% | 102,00 |
| 29.06.2026 | 46,34 | 46,46 | 45,52 | 45,88 | -0,75% | 633,00 |
| 26.06.2026 | 46,01 | 46,37 | 44,26 | 46,22 | 0,14% | 3.106,00 |
| 25.06.2026 | 47,66 | 47,82 | 45,77 | 46,16 | -2,72% | 1.689,00 |
| 24.06.2026 | 50,41 | 50,49 | 47,38 | 47,45 | -5,86% | 1.915,00 |
| 23.06.2026 | 49,73 | 50,90 | 49,29 | 50,41 | 0,96% | 150,00 |
| 22.06.2026 | 51,85 | 52,43 | 49,11 | 49,93 | -4,64% | 6.243,00 |
| 19.06.2026 | 51,86 | 53,55 | 51,10 | 52,36 | 0,93% | 241,00 |
| 18.06.2026 | 52,75 | 52,97 | 51,01 | 51,88 | -0,47% | 509,00 |
| 17.06.2026 | 51,92 | 52,69 | 51,60 | 52,12 | 1,33% | 800,00 |
| 16.06.2026 | 52,41 | 53,29 | 51,20 | 51,44 | -1,86% | 370,00 |
| 15.06.2026 | 52,77 | 53,97 | 50,82 | 52,41 | -1,50% | 517,00 |
| 12.06.2026 | 53,89 | 54,36 | 52,34 | 53,21 | -1,61% | 253,00 |
| 11.06.2026 | 52,14 | 54,10 | 52,13 | 54,08 | 3,71% | 77,00 |
| 10.06.2026 | 51,87 | 53,11 | 51,54 | 52,15 | -0,49% | 253,00 |
| 09.06.2026 | 51,38 | 53,38 | 51,04 | 52,40 | 2,28% | 266,00 |
| 08.06.2026 | 51,34 | 52,16 | 51,07 | 51,23 | -0,17% | 162,00 |
| 05.06.2026 | 51,09 | 52,15 | 50,93 | 51,32 | -0,05% | 15,00 |
| 04.06.2026 | 50,86 | 51,43 | 50,61 | 51,34 | 0,74% | 767,00 |
| 03.06.2026 | 51,91 | 51,96 | 50,62 | 50,97 | -1,83% | 891,00 |