22,950€
-0,56%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,05 | 23,42 | 22,80 | 22,95 | -0,56% | 2.271,00 |
| 16.05.2024 | 22,42 | 23,30 | 22,39 | 23,08 | 2,97% | 5.126,00 |
| 15.05.2024 | 21,97 | 22,56 | 21,97 | 22,42 | 2,05% | 832,00 |
| 14.05.2024 | 22,01 | 22,01 | 21,63 | 21,97 | -0,20% | 140,00 |
| 13.05.2024 | 22,78 | 22,93 | 21,73 | 22,01 | -3,27% | 380,00 |
| 10.05.2024 | 22,05 | 23,12 | 22,05 | 22,76 | 3,08% | 3.550,00 |
| 09.05.2024 | 22,10 | 22,15 | 21,56 | 22,08 | -0,23% | - |
| 08.05.2024 | 21,63 | 22,61 | 21,63 | 22,13 | 2,19% | 1.958,00 |
| 07.05.2024 | 22,49 | 22,75 | 21,08 | 21,65 | -3,73% | 1.338,00 |
| 06.05.2024 | 21,85 | 22,52 | 21,72 | 22,49 | 2,95% | 2.273,00 |
| 03.05.2024 | 21,50 | 21,93 | 21,45 | 21,85 | 1,49% | 2.401,00 |
| 02.05.2024 | 21,64 | 21,92 | 21,32 | 21,53 | -0,39% | 728,00 |
| 30.04.2024 | 22,03 | 22,36 | 21,51 | 21,61 | -1,91% | 304,00 |
| 29.04.2024 | 21,84 | 22,08 | 21,69 | 22,03 | 0,89% | 800,00 |
| 26.04.2024 | 21,53 | 21,95 | 21,19 | 21,84 | 0,95% | 520,00 |
| 25.04.2024 | 22,34 | 22,34 | 20,94 | 21,63 | -3,05% | 1.857,00 |
| 24.04.2024 | 22,44 | 22,65 | 21,76 | 22,31 | -0,69% | 5.242,00 |
| 23.04.2024 | 21,99 | 22,47 | 21,65 | 22,47 | 2,18% | 540,00 |
| 22.04.2024 | 21,73 | 22,17 | 21,48 | 21,99 | 1,69% | 4.113,00 |
| 19.04.2024 | 22,04 | 22,35 | 21,50 | 21,62 | -1,88% | 1.369,00 |
| 18.04.2024 | 22,36 | 22,64 | 21,51 | 22,04 | -1,43% | 4.656,00 |
| 17.04.2024 | 22,74 | 22,84 | 22,10 | 22,36 | -1,69% | 416,00 |
| 16.04.2024 | 22,70 | 22,93 | 21,98 | 22,74 | 0,33% | 5.116,00 |
| 15.04.2024 | 22,18 | 22,90 | 22,18 | 22,67 | 2,33% | 3.942,00 |
| 12.04.2024 | 21,66 | 22,36 | 21,66 | 22,15 | 2,26% | 1.112,00 |
| 11.04.2024 | 21,65 | 22,02 | 21,37 | 21,66 | 0,19% | 1.279,00 |
| 10.04.2024 | 21,59 | 22,03 | 21,06 | 21,62 | 0,05% | 2.391,00 |
| 09.04.2024 | 23,76 | 24,02 | 21,13 | 21,61 | -9,05% | 10.022,00 |
| 08.04.2024 | 23,30 | 23,80 | 22,94 | 23,76 | 1,97% | 2.662,00 |
| 05.04.2024 | 23,05 | 23,34 | 22,73 | 23,30 | 1,11% | 884,00 |
| 04.04.2024 | 23,37 | 23,50 | 22,87 | 23,05 | -1,41% | 5.059,00 |
| 03.04.2024 | 23,09 | 23,39 | 22,78 | 23,38 | 0,99% | 1.474,00 |
| 02.04.2024 | 23,41 | 24,39 | 22,75 | 23,15 | -1,13% | 1.963,00 |
| 28.03.2024 | 22,92 | 23,48 | 22,74 | 23,41 | 2,16% | 3.504,00 |
| 27.03.2024 | 23,10 | 23,56 | 22,65 | 22,92 | -0,80% | 3.836,00 |
| 26.03.2024 | 23,24 | 23,47 | 22,86 | 23,10 | -0,60% | 3.390,00 |
| 25.03.2024 | 22,66 | 23,27 | 22,53 | 23,24 | 2,56% | 3.619,00 |
| 22.03.2024 | 21,99 | 22,66 | 21,90 | 22,66 | 3,07% | 3.012,00 |
| 21.03.2024 | 22,47 | 22,47 | 21,83 | 21,99 | -1,79% | 1.486,00 |
| 20.03.2024 | 22,35 | 22,43 | 21,87 | 22,39 | 0,18% | 1.425,00 |
| 19.03.2024 | 21,83 | 22,38 | 21,43 | 22,35 | 2,36% | 3.308,00 |
| 18.03.2024 | 21,45 | 21,92 | 21,41 | 21,83 | 1,96% | 3.052,00 |
| 15.03.2024 | 21,49 | 21,56 | 20,95 | 21,41 | -0,37% | 5.239,00 |
| 14.03.2024 | 20,86 | 21,78 | 20,84 | 21,49 | 3,02% | 3.127,00 |
| 13.03.2024 | 20,26 | 20,94 | 19,88 | 20,86 | 2,83% | 1.850,00 |
| 12.03.2024 | 20,01 | 21,16 | 19,76 | 20,29 | 1,40% | 6.563,00 |
| 11.03.2024 | 20,77 | 21,00 | 19,65 | 20,01 | -3,78% | 4.471,00 |
| 08.03.2024 | 20,91 | 21,10 | 20,44 | 20,79 | -0,55% | 2.921,00 |
| 07.03.2024 | 21,03 | 21,37 | 20,62 | 20,91 | -0,74% | 7.458,00 |
| 06.03.2024 | 20,88 | 21,06 | 20,40 | 21,06 | 0,79% | 1.654,00 |
| 05.03.2024 | 20,65 | 20,91 | 20,49 | 20,90 | 0,97% | 3.060,00 |
| 04.03.2024 | 20,49 | 20,78 | 20,25 | 20,70 | 1,17% | 805,00 |
| 01.03.2024 | 19,68 | 20,68 | 19,68 | 20,46 | 3,96% | 3.246,00 |
| 29.02.2024 | 19,85 | 20,23 | 19,38 | 19,68 | -0,76% | 2.556,00 |
| 28.02.2024 | 19,64 | 19,99 | 19,48 | 19,83 | 0,80% | 2.497,00 |
| 27.02.2024 | 20,00 | 20,19 | 19,43 | 19,67 | -1,64% | 270,00 |
| 26.02.2024 | 19,10 | 20,10 | 19,03 | 20,00 | 4,84% | 1.247,00 |
| 23.02.2024 | 19,14 | 19,18 | 18,94 | 19,07 | -0,34% | 1.760,00 |
| 22.02.2024 | 19,02 | 19,21 | 18,96 | 19,14 | 0,53% | 1.688,00 |
| 21.02.2024 | 19,38 | 19,43 | 18,86 | 19,04 | -1,78% | 466,00 |
| 20.02.2024 | 19,53 | 19,57 | 19,14 | 19,38 | -0,78% | 5.047,00 |
| 19.02.2024 | 18,92 | 19,65 | 18,71 | 19,54 | 3,26% | 3.036,00 |
| 16.02.2024 | 18,65 | 19,03 | 18,39 | 18,92 | 1,30% | 2.793,00 |
| 15.02.2024 | 18,34 | 18,84 | 18,28 | 18,68 | 1,69% | 2.164,00 |
| 14.02.2024 | 17,42 | 18,40 | 17,35 | 18,37 | 5,42% | 3.769,00 |
| 13.02.2024 | 17,20 | 17,45 | 17,10 | 17,42 | 1,40% | 3.874,00 |
| 12.02.2024 | 17,12 | 17,27 | 17,02 | 17,18 | 0,34% | 2.731,00 |
| 09.02.2024 | 16,40 | 17,18 | 16,38 | 17,12 | 4,39% | 982,00 |
| 08.02.2024 | 16,70 | 16,78 | 16,36 | 16,40 | -1,77% | 320,00 |
| 07.02.2024 | 16,79 | 16,85 | 16,45 | 16,70 | -0,57% | 1.543,00 |
| 06.02.2024 | 16,30 | 16,90 | 16,26 | 16,79 | 3,13% | 565,00 |
| 05.02.2024 | 16,03 | 16,31 | 15,97 | 16,28 | 1,86% | 969,00 |
| 02.02.2024 | 15,98 | 16,18 | 15,86 | 15,99 | -0,45% | 721,00 |
| 01.02.2024 | 16,24 | 16,34 | 15,95 | 16,06 | -1,14% | 485,00 |
| 31.01.2024 | 16,37 | 16,42 | 16,17 | 16,24 | -0,67% | 302,00 |
| 30.01.2024 | 16,15 | 16,40 | 16,13 | 16,35 | 1,24% | 27,00 |
| 29.01.2024 | 16,14 | 16,48 | 16,10 | 16,15 | -0,17% | 216,00 |
| 26.01.2024 | 16,49 | 16,49 | 16,04 | 16,18 | -1,88% | 762,00 |
| 25.01.2024 | 16,39 | 16,50 | 16,29 | 16,49 | 0,50% | 250,00 |
| 24.01.2024 | 16,09 | 16,43 | 15,88 | 16,41 | 1,88% | 1.030,00 |
| 23.01.2024 | 16,59 | 16,65 | 16,01 | 16,11 | -2,89% | 1.670,00 |
| 22.01.2024 | 16,57 | 16,63 | 16,47 | 16,59 | 0,47% | 2.426,00 |
| 19.01.2024 | 16,98 | 17,02 | 16,40 | 16,51 | -2,87% | 108,00 |
| 18.01.2024 | 17,09 | 17,09 | 16,59 | 17,00 | -0,53% | 2.934,00 |
| 17.01.2024 | 17,07 | 17,15 | 16,74 | 17,09 | -0,03% | 4.739,00 |
| 16.01.2024 | 17,05 | 17,20 | 16,90 | 17,09 | -0,35% | 492,00 |
| 15.01.2024 | 17,37 | 17,69 | 16,99 | 17,15 | -1,12% | 2.744,00 |
| 12.01.2024 | 17,03 | 17,56 | 17,03 | 17,35 | 2,01% | 1.514,00 |
| 11.01.2024 | 16,65 | 17,15 | 16,61 | 17,00 | 2,13% | 1.381,00 |
| 10.01.2024 | 16,41 | 16,69 | 16,35 | 16,65 | 1,45% | 350,00 |
| 09.01.2024 | 16,43 | 16,66 | 16,36 | 16,41 | -0,21% | 1.102,00 |
| 08.01.2024 | 16,16 | 16,49 | 15,97 | 16,45 | 1,76% | 1.421,00 |
| 05.01.2024 | 16,35 | 16,35 | 16,04 | 16,16 | -1,18% | 784,00 |
| 04.01.2024 | 15,53 | 16,43 | 15,51 | 16,35 | 5,31% | 2.769,00 |
| 03.01.2024 | 15,25 | 15,63 | 15,20 | 15,53 | 1,70% | 294,00 |
| 02.01.2024 | 15,01 | 15,52 | 14,98 | 15,27 | 1,73% | 2.383,00 |
| 29.12.2023 | 15,01 | 15,06 | 14,89 | 15,01 | 0,00% | 3,00 |
| 28.12.2023 | 14,88 | 15,04 | 14,84 | 15,01 | 1,13% | 699,00 |
| 27.12.2023 | 14,82 | 14,87 | 14,66 | 14,84 | 0,64% | 216,00 |
| 22.12.2023 | 14,67 | 14,80 | 14,60 | 14,75 | 0,53% | 1.530,00 |