38,320€
1,94%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 37,50 | 38,26 | 37,05 | 38,24 | 1,73% | 1,00 |
| 05.02.2026 | 37,81 | 38,33 | 37,52 | 37,59 | -0,37% | 1,00 |
| 04.02.2026 | 37,05 | 37,87 | 36,91 | 37,73 | 2,25% | - |
| 03.02.2026 | 37,34 | 37,46 | 36,82 | 36,90 | -0,99% | 1,00 |
| 02.02.2026 | 36,94 | 37,29 | 36,67 | 37,27 | 0,22% | 3,00 |
| 30.01.2026 | 36,83 | 37,24 | 36,61 | 37,19 | -0,03% | - |
| 29.01.2026 | 36,94 | 37,33 | 35,73 | 37,20 | 0,68% | 67,00 |
| 28.01.2026 | 37,23 | 37,57 | 36,67 | 36,95 | -0,94% | 100,00 |
| 27.01.2026 | 37,74 | 37,97 | 37,23 | 37,30 | -1,01% | - |
| 26.01.2026 | 37,29 | 38,03 | 36,99 | 37,68 | 1,54% | - |
| 23.01.2026 | 37,60 | 37,61 | 37,11 | 37,11 | -1,28% | - |
| 22.01.2026 | 38,03 | 38,09 | 37,23 | 37,59 | -1,47% | 67,00 |
| 21.01.2026 | 36,55 | 38,15 | 36,55 | 38,15 | 3,89% | - |
| 20.01.2026 | 37,44 | 37,44 | 36,22 | 36,72 | -1,95% | - |
| 19.01.2026 | 38,46 | 38,46 | 37,22 | 37,45 | -2,63% | 23,00 |
| 16.01.2026 | 38,44 | 38,71 | 38,19 | 38,46 | -0,10% | - |
| 15.01.2026 | 37,88 | 38,80 | 37,88 | 38,50 | 1,88% | - |
| 14.01.2026 | 37,59 | 38,44 | 37,57 | 37,79 | 0,53% | 117,00 |
| 13.01.2026 | 37,70 | 37,77 | 37,27 | 37,59 | -0,08% | - |
| 12.01.2026 | 37,84 | 37,84 | 37,34 | 37,62 | -0,53% | - |
| 09.01.2026 | 37,30 | 37,86 | 37,18 | 37,82 | 1,45% | - |
| 08.01.2026 | 37,19 | 37,64 | 36,86 | 37,28 | 0,13% | - |
| 07.01.2026 | 36,64 | 37,45 | 36,46 | 37,23 | 1,20% | - |
| 06.01.2026 | 36,46 | 36,89 | 36,24 | 36,79 | 0,79% | - |
| 05.01.2026 | 36,67 | 36,85 | 36,05 | 36,50 | 0,16% | - |
| 02.01.2026 | 36,68 | 36,82 | 36,37 | 36,44 | -0,38% | 345,00 |
| 30.12.2025 | 36,60 | 36,62 | 36,56 | 36,58 | -0,14% | - |
| 29.12.2025 | 36,61 | 36,77 | 36,43 | 36,63 | 0,25% | 2,00 |
| 23.12.2025 | 36,62 | 36,83 | 36,52 | 36,54 | -0,19% | 85,00 |
| 22.12.2025 | 36,70 | 36,84 | 36,48 | 36,61 | -0,44% | 14,00 |
| 19.12.2025 | 36,56 | 37,23 | 36,55 | 36,77 | 0,44% | - |
| 18.12.2025 | 36,19 | 37,02 | 36,18 | 36,61 | -0,11% | - |
| 17.12.2025 | 36,96 | 37,25 | 36,36 | 36,65 | -0,73% | - |
| 16.12.2025 | 36,66 | 37,13 | 36,47 | 36,92 | 0,79% | - |
| 15.12.2025 | 37,16 | 37,74 | 36,58 | 36,63 | -1,93% | - |
| 12.12.2025 | 37,92 | 38,12 | 37,31 | 37,35 | -0,95% | 11,00 |
| 11.12.2025 | 37,46 | 37,96 | 37,13 | 37,71 | 0,80% | - |
| 10.12.2025 | 37,30 | 37,88 | 37,25 | 37,41 | 0,16% | - |
| 09.12.2025 | 36,44 | 37,58 | 36,44 | 37,35 | 2,55% | - |
| 08.12.2025 | 37,23 | 37,30 | 36,41 | 36,42 | -2,18% | - |
| 05.12.2025 | 36,78 | 37,31 | 36,53 | 37,23 | 1,39% | - |
| 04.12.2025 | 36,03 | 36,78 | 35,96 | 36,72 | 1,97% | - |
| 03.12.2025 | 35,55 | 36,19 | 35,53 | 36,01 | 1,24% | - |
| 02.12.2025 | 36,42 | 36,48 | 35,46 | 35,57 | -2,44% | - |
| 01.12.2025 | 36,66 | 36,66 | 35,88 | 36,46 | -0,57% | 109,00 |
| 28.11.2025 | 36,80 | 36,92 | 36,41 | 36,67 | -0,30% | 2,00 |
| 27.11.2025 | 36,66 | 36,98 | 36,58 | 36,78 | 0,25% | - |
| 26.11.2025 | 36,96 | 37,41 | 36,37 | 36,69 | -0,46% | 350,00 |
| 25.11.2025 | 36,54 | 36,95 | 35,94 | 36,86 | 0,90% | 15,00 |
| 24.11.2025 | 35,16 | 36,61 | 34,83 | 36,53 | 4,76% | 79,00 |
| 21.11.2025 | 34,49 | 34,99 | 34,44 | 34,87 | 0,63% | - |
| 20.11.2025 | 34,26 | 35,18 | 34,14 | 34,65 | 1,61% | 50,00 |
| 19.11.2025 | 33,43 | 34,46 | 33,08 | 34,10 | 1,52% | - |
| 18.11.2025 | 33,88 | 33,88 | 33,23 | 33,59 | -1,00% | - |
| 17.11.2025 | 34,14 | 34,26 | 33,71 | 33,93 | -0,67% | - |
| 14.11.2025 | 33,58 | 34,33 | 33,19 | 34,16 | 1,73% | - |
| 13.11.2025 | 35,02 | 35,10 | 33,53 | 33,58 | -4,00% | 31,00 |
| 12.11.2025 | 30,77 | 35,07 | 30,55 | 34,98 | 13,72% | - |
| 11.11.2025 | 30,70 | 30,78 | 30,31 | 30,76 | 0,92% | - |
| 10.11.2025 | 30,17 | 30,69 | 30,03 | 30,48 | 1,67% | - |
| 07.11.2025 | 30,79 | 31,06 | 29,59 | 29,98 | -2,73% | - |
| 06.11.2025 | 30,89 | 31,00 | 30,58 | 30,82 | -0,26% | - |
| 05.11.2025 | 30,83 | 31,12 | 30,41 | 30,90 | 0,26% | - |
| 04.11.2025 | 31,35 | 31,35 | 30,73 | 30,82 | -2,03% | - |
| 03.11.2025 | 31,64 | 31,73 | 31,38 | 31,46 | -0,57% | - |
| 31.10.2025 | 31,63 | 32,00 | 31,40 | 31,64 | -0,06% | 250,00 |
| 30.10.2025 | 31,35 | 31,74 | 31,27 | 31,66 | 1,02% | 8,00 |
| 29.10.2025 | 31,44 | 31,53 | 31,18 | 31,34 | -0,38% | - |
| 28.10.2025 | 31,03 | 31,51 | 30,92 | 31,46 | 1,35% | 12,00 |
| 27.10.2025 | 30,84 | 31,36 | 30,84 | 31,04 | 0,65% | - |
| 24.10.2025 | 31,02 | 31,17 | 30,72 | 30,84 | -0,64% | 1,00 |
| 23.10.2025 | 30,88 | 31,07 | 30,72 | 31,04 | 0,78% | - |
| 22.10.2025 | 30,81 | 31,06 | 30,35 | 30,80 | 0,65% | - |
| 21.10.2025 | 30,54 | 30,73 | 30,25 | 30,60 | 0,20% | - |
| 20.10.2025 | 30,67 | 31,12 | 30,40 | 30,54 | -0,07% | - |
| 17.10.2025 | 29,14 | 30,62 | 28,87 | 30,56 | 4,95% | 4,00 |
| 16.10.2025 | 28,02 | 29,30 | 27,99 | 29,12 | 4,07% | - |
| 15.10.2025 | 28,14 | 28,56 | 27,82 | 27,98 | -0,74% | - |
| 14.10.2025 | 29,13 | 29,15 | 27,68 | 28,19 | -3,36% | - |
| 13.10.2025 | 28,97 | 29,58 | 28,97 | 29,17 | 0,66% | - |
| 10.10.2025 | 30,25 | 30,48 | 28,94 | 28,98 | -6,15% | - |
| 09.10.2025 | 31,06 | 31,24 | 30,81 | 30,88 | -0,45% | - |
| 08.10.2025 | 31,13 | 31,30 | 30,63 | 31,02 | -0,03% | 9,00 |
| 07.10.2025 | 31,17 | 31,51 | 30,94 | 31,03 | -0,54% | - |
| 06.10.2025 | 32,50 | 32,56 | 30,82 | 31,20 | -3,44% | 70,00 |
| 03.10.2025 | 32,01 | 32,39 | 31,86 | 32,31 | 1,03% | - |
| 02.10.2025 | 31,48 | 32,05 | 31,48 | 31,98 | 2,04% | 3,00 |
| 01.10.2025 | 30,80 | 31,81 | 30,73 | 31,34 | 1,82% | 15,00 |
| 30.09.2025 | 30,60 | 30,78 | 30,15 | 30,78 | 0,26% | - |
| 29.09.2025 | 30,24 | 31,05 | 30,24 | 30,70 | 1,52% | 2,00 |
| 26.09.2025 | 30,10 | 30,38 | 29,81 | 30,24 | 0,90% | 35,00 |
| 25.09.2025 | 30,32 | 30,40 | 29,72 | 29,97 | -1,22% | - |
| 24.09.2025 | 30,44 | 30,67 | 30,02 | 30,34 | -0,59% | 2,00 |
| 23.09.2025 | 30,26 | 30,84 | 30,23 | 30,52 | 0,93% | - |
| 22.09.2025 | 30,73 | 30,79 | 29,73 | 30,24 | -2,73% | 60,00 |
| 19.09.2025 | 31,23 | 31,64 | 30,67 | 31,09 | -0,48% | 1.627,00 |
| 18.09.2025 | 30,25 | 31,26 | 30,19 | 31,24 | 3,38% | 470,00 |
| 17.09.2025 | 30,84 | 30,93 | 30,19 | 30,22 | -2,01% | - |
| 16.09.2025 | 30,62 | 30,94 | 30,56 | 30,84 | 0,85% | - |
| 15.09.2025 | 30,60 | 30,94 | 30,37 | 30,58 | 0,59% | - |