52,470€
1,05%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 52,30 | 53,07 | 51,35 | 51,92 | -0,34% | 296,00 |
| 01.06.2026 | 54,15 | 54,53 | 51,99 | 52,09 | -3,99% | 337,00 |
| 29.05.2026 | 54,29 | 54,84 | 53,83 | 54,26 | 0,04% | 231,00 |
| 28.05.2026 | 51,21 | 54,55 | 51,14 | 54,24 | 5,23% | 180,00 |
| 27.05.2026 | 52,64 | 53,11 | 51,48 | 51,54 | -2,01% | 2.159,00 |
| 26.05.2026 | 51,76 | 53,44 | 51,24 | 52,60 | 1,31% | 56,00 |
| 25.05.2026 | 52,72 | 52,72 | 51,63 | 51,92 | 0,22% | 19,00 |
| 22.05.2026 | 51,94 | 52,59 | 50,99 | 51,80 | -0,18% | 398,00 |
| 21.05.2026 | 51,97 | 52,49 | 51,43 | 51,90 | -0,70% | 175,00 |
| 20.05.2026 | 50,49 | 52,39 | 50,40 | 52,26 | 3,08% | 202,00 |
| 19.05.2026 | 50,10 | 51,81 | 49,64 | 50,70 | 1,73% | 950,00 |
| 18.05.2026 | 48,79 | 50,33 | 48,09 | 49,84 | 1,69% | 332,00 |
| 15.05.2026 | 49,60 | 51,11 | 48,46 | 49,01 | -1,66% | 643,00 |
| 14.05.2026 | 49,67 | 50,24 | 49,41 | 49,84 | 0,41% | 267,00 |
| 13.05.2026 | 49,85 | 50,47 | 48,66 | 49,64 | -0,24% | 1.567,00 |
| 12.05.2026 | 51,09 | 51,09 | 49,13 | 49,76 | -2,49% | 3.910,00 |
| 11.05.2026 | 52,79 | 53,08 | 50,29 | 51,03 | -3,38% | 513,00 |
| 08.05.2026 | 54,35 | 55,78 | 52,45 | 52,81 | -2,83% | 1.088,00 |
| 07.05.2026 | 56,20 | 56,61 | 53,89 | 54,35 | -3,33% | 507,00 |
| 06.05.2026 | 53,44 | 56,24 | 53,44 | 56,22 | 4,93% | 623,00 |
| 05.05.2026 | 52,66 | 54,29 | 52,65 | 53,58 | 1,66% | 786,00 |
| 04.05.2026 | 52,99 | 54,14 | 52,45 | 52,71 | -0,52% | 1.805,00 |
| 30.04.2026 | 51,92 | 53,20 | 50,26 | 52,98 | 2,02% | 64,00 |
| 29.04.2026 | 52,46 | 52,91 | 51,83 | 51,93 | -1,05% | 70,00 |
| 28.04.2026 | 52,39 | 52,92 | 51,75 | 52,48 | -0,18% | 103,00 |
| 27.04.2026 | 52,56 | 53,68 | 52,07 | 52,58 | -0,20% | 339,00 |
| 24.04.2026 | 54,14 | 54,22 | 51,81 | 52,68 | -2,28% | 589,00 |
| 23.04.2026 | 54,33 | 54,91 | 53,31 | 53,91 | -0,89% | 394,00 |
| 22.04.2026 | 55,58 | 55,63 | 54,10 | 54,40 | -1,30% | 208,00 |
| 21.04.2026 | 58,00 | 58,19 | 54,73 | 55,11 | -5,15% | 1.764,00 |
| 20.04.2026 | 57,31 | 58,24 | 57,25 | 58,10 | 1,42% | 656,00 |
| 17.04.2026 | 57,87 | 59,66 | 56,76 | 57,29 | -0,95% | 317,00 |
| 16.04.2026 | 58,21 | 58,93 | 56,73 | 57,84 | -0,30% | 427,00 |
| 15.04.2026 | 57,57 | 58,28 | 56,86 | 58,01 | 0,97% | 304,00 |
| 14.04.2026 | 57,58 | 58,11 | 56,92 | 57,45 | -0,27% | 775,00 |
| 13.04.2026 | 56,40 | 57,98 | 56,07 | 57,61 | 1,97% | 5.758,00 |
| 10.04.2026 | 59,09 | 59,59 | 54,81 | 56,49 | -3,92% | 426,00 |
| 09.04.2026 | 57,38 | 59,51 | 56,12 | 58,80 | 1,84% | 964,00 |
| 08.04.2026 | 57,67 | 59,97 | 57,04 | 57,73 | 0,04% | 225,00 |
| 07.04.2026 | 61,89 | 62,05 | 56,71 | 57,71 | -7,38% | 1.462,00 |
| 02.04.2026 | 61,15 | 62,82 | 60,92 | 62,30 | 0,44% | 62,00 |
| 01.04.2026 | 58,73 | 63,09 | 58,73 | 62,03 | 6,05% | 5.557,00 |
| 31.03.2026 | 55,45 | 59,31 | 54,51 | 58,49 | 5,41% | 976,00 |
| 30.03.2026 | 56,07 | 56,19 | 54,89 | 55,49 | -1,07% | 441,00 |
| 27.03.2026 | 58,35 | 58,86 | 55,66 | 56,09 | -4,00% | 4.052,00 |
| 26.03.2026 | 59,45 | 60,03 | 57,74 | 58,43 | -1,47% | 1.841,00 |
| 25.03.2026 | 58,65 | 59,80 | 58,03 | 59,30 | 1,40% | 347,00 |
| 24.03.2026 | 59,21 | 59,80 | 56,43 | 58,48 | -2,09% | 665,00 |
| 23.03.2026 | 60,47 | 60,68 | 57,76 | 59,73 | -1,53% | 4.638,00 |
| 20.03.2026 | 62,85 | 63,84 | 60,35 | 60,66 | -3,52% | 780,00 |
| 19.03.2026 | 63,94 | 64,66 | 62,25 | 62,87 | -1,41% | 367,00 |
| 18.03.2026 | 63,44 | 64,89 | 62,97 | 63,77 | 0,85% | 411,00 |
| 17.03.2026 | 63,69 | 63,83 | 62,38 | 63,23 | -1,17% | 598,00 |
| 16.03.2026 | 63,85 | 65,26 | 63,21 | 63,98 | 0,49% | 1.305,00 |
| 13.03.2026 | 64,53 | 65,68 | 63,11 | 63,67 | -1,70% | 3.301,00 |
| 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 |