34,240€
-0,98%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 34,60 | 34,60 | 34,17 | 34,23 | -1,01% | - |
| 17.04.2026 | 33,78 | 34,84 | 33,76 | 34,58 | 2,28% | - |
| 16.04.2026 | 33,66 | 33,89 | 33,51 | 33,81 | 0,71% | - |
| 15.04.2026 | 33,88 | 34,20 | 33,51 | 33,57 | -1,03% | - |
| 14.04.2026 | 34,48 | 34,86 | 33,90 | 33,92 | -1,31% | - |
| 13.04.2026 | 33,85 | 34,69 | 33,58 | 34,37 | 1,15% | - |
| 10.04.2026 | 33,21 | 34,26 | 33,13 | 33,98 | 1,34% | - |
| 09.04.2026 | 33,53 | 33,63 | 32,88 | 33,53 | 0,12% | - |
| 08.04.2026 | 31,94 | 33,53 | 31,94 | 33,49 | 5,48% | - |
| 07.04.2026 | 31,54 | 32,21 | 31,36 | 31,75 | 0,63% | 3,00 |
| 02.04.2026 | 31,30 | 31,67 | 30,43 | 31,55 | 1,35% | - |
| 01.04.2026 | 30,63 | 31,43 | 30,55 | 31,13 | 2,33% | - |
| 31.03.2026 | 28,66 | 30,53 | 28,66 | 30,42 | 6,74% | - |
| 30.03.2026 | 28,84 | 29,19 | 28,48 | 28,50 | -2,33% | - |
| 27.03.2026 | 29,44 | 29,66 | 29,12 | 29,18 | -0,31% | - |
| 26.03.2026 | 29,69 | 30,02 | 29,25 | 29,27 | -1,88% | - |
| 25.03.2026 | 29,87 | 30,47 | 29,57 | 29,83 | 0,00% | - |
| 24.03.2026 | 29,97 | 30,13 | 29,31 | 29,83 | -1,00% | - |
| 23.03.2026 | 29,16 | 30,79 | 28,47 | 30,13 | 2,14% | 14,00 |
| 20.03.2026 | 30,28 | 30,74 | 29,37 | 29,50 | -2,61% | - |
| 19.03.2026 | 30,96 | 31,09 | 29,91 | 30,29 | -3,50% | - |
| 18.03.2026 | 31,50 | 32,50 | 30,73 | 31,39 | -0,66% | - |
| 17.03.2026 | 32,15 | 32,30 | 30,90 | 31,60 | -2,05% | 151,00 |
| 16.03.2026 | 34,56 | 34,81 | 32,12 | 32,26 | -6,38% | 195,00 |
| 13.03.2026 | 34,43 | 35,16 | 33,09 | 34,46 | 0,47% | 133,00 |
| 12.03.2026 | 35,23 | 35,46 | 33,61 | 34,30 | -3,22% | - |
| 11.03.2026 | 35,40 | 35,61 | 35,05 | 35,44 | 0,08% | - |
| 10.03.2026 | 35,39 | 36,09 | 35,11 | 35,41 | -0,17% | - |
| 09.03.2026 | 34,35 | 35,94 | 34,23 | 35,47 | -1,36% | - |
| 06.03.2026 | 36,63 | 37,07 | 35,61 | 35,96 | -1,21% | - |
| 05.03.2026 | 36,42 | 36,97 | 36,10 | 36,40 | -0,27% | - |
| 04.03.2026 | 36,34 | 36,96 | 35,81 | 36,50 | 0,55% | - |
| 03.03.2026 | 38,28 | 38,28 | 36,00 | 36,30 | -5,42% | - |
| 02.03.2026 | 38,52 | 38,95 | 37,64 | 38,38 | -1,21% | 5,00 |
| 27.02.2026 | 39,25 | 39,32 | 38,30 | 38,85 | -0,94% | - |
| 26.02.2026 | 38,80 | 39,51 | 38,59 | 39,22 | 1,11% | - |
| 25.02.2026 | 38,66 | 39,21 | 38,23 | 38,79 | 0,47% | - |
| 24.02.2026 | 38,20 | 39,02 | 37,63 | 38,61 | 0,94% | - |
| 23.02.2026 | 39,11 | 39,49 | 38,21 | 38,25 | -2,05% | - |
| 20.02.2026 | 38,73 | 39,58 | 38,65 | 39,05 | 0,93% | - |
| 19.02.2026 | 39,46 | 39,51 | 38,57 | 38,69 | -2,15% | - |
| 18.02.2026 | 39,02 | 39,54 | 38,66 | 39,54 | 1,85% | 10,00 |
| 17.02.2026 | 39,53 | 39,53 | 38,63 | 38,82 | -1,85% | - |
| 16.02.2026 | 38,50 | 39,55 | 38,23 | 39,55 | 2,54% | - |
| 13.02.2026 | 37,40 | 38,73 | 36,89 | 38,57 | 2,88% | - |
| 12.02.2026 | 38,83 | 38,96 | 37,30 | 37,49 | -3,30% | - |
| 11.02.2026 | 39,24 | 39,28 | 38,52 | 38,77 | -1,40% | 154,00 |
| 10.02.2026 | 38,34 | 39,32 | 38,33 | 39,32 | 2,50% | 50,00 |
| 09.02.2026 | 38,35 | 38,48 | 37,86 | 38,36 | 0,31% | 200,00 |
| 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% | - |