45,060€
0,67%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,70 | 45,36 | 44,39 | 45,10 | 0,76% | - |
| 05.11.2026 | 45,06 | 45,70 | 44,64 | 44,76 | -0,67% | - |
| 04.11.2026 | 43,71 | 45,10 | 43,66 | 45,06 | 2,60% | 1,00 |
| 03.11.2026 | 43,97 | 44,83 | 43,51 | 43,92 | -0,81% | - |
| 02.11.2026 | 43,60 | 44,52 | 43,31 | 44,28 | 2,55% | 2,00 |
| 30.10.2026 | 42,93 | 43,78 | 42,88 | 43,18 | -0,18% | 28,00 |
| 29.10.2026 | 42,84 | 43,43 | 42,68 | 43,26 | 0,89% | - |
| 28.10.2026 | 42,40 | 43,19 | 42,19 | 42,88 | 1,18% | - |
| 27.10.2026 | 41,94 | 42,43 | 41,51 | 42,38 | 0,90% | 119,00 |
| 26.10.2026 | 40,95 | 42,25 | 40,85 | 42,00 | 3,04% | - |
| 23.10.2026 | 42,77 | 43,07 | 40,20 | 40,76 | -5,21% | - |
| 22.10.2026 | 43,61 | 43,69 | 42,83 | 43,00 | -2,18% | - |
| 21.10.2026 | 44,13 | 44,32 | 43,48 | 43,96 | -0,27% | 4,00 |
| 20.10.2026 | 43,46 | 44,34 | 43,01 | 44,08 | 1,33% | - |
| 19.10.2026 | 43,28 | 44,06 | 43,28 | 43,50 | 0,28% | 1,00 |
| 16.10.2026 | 42,00 | 44,29 | 41,93 | 43,38 | 3,58% | 18,00 |
| 15.10.2026 | 40,90 | 41,98 | 40,65 | 41,88 | 2,40% | - |
| 14.10.2026 | 41,43 | 41,90 | 40,90 | 40,90 | -0,87% | - |
| 13.10.2026 | 39,98 | 41,30 | 39,91 | 41,26 | 3,05% | - |
| 12.10.2026 | 40,93 | 40,96 | 40,00 | 40,04 | -2,08% | - |
| 09.10.2026 | 39,51 | 41,06 | 39,51 | 40,89 | 4,20% | - |
| 08.10.2026 | 39,74 | 40,05 | 39,22 | 39,24 | -1,26% | - |
| 07.10.2026 | 39,71 | 40,05 | 39,63 | 39,74 | -0,23% | - |
| 06.10.2026 | 39,49 | 40,14 | 39,44 | 39,83 | 1,14% | - |
| 05.10.2026 | 39,26 | 39,42 | 38,92 | 39,38 | 0,13% | - |
| 02.10.2026 | 38,90 | 39,35 | 38,81 | 39,33 | 0,92% | - |
| 01.10.2026 | 40,19 | 40,44 | 38,77 | 38,97 | -3,18% | - |
| 30.09.2026 | 40,57 | 40,96 | 40,22 | 40,25 | 0,37% | - |
| 29.09.2026 | 40,83 | 40,83 | 40,04 | 40,10 | -1,91% | - |
| 28.09.2026 | 39,62 | 41,02 | 39,51 | 40,88 | 2,77% | - |
| 25.09.2026 | 39,62 | 39,98 | 39,54 | 39,78 | 0,10% | - |
| 24.09.2026 | 39,32 | 39,84 | 39,19 | 39,74 | 0,91% | - |
| 23.09.2026 | 39,73 | 40,10 | 39,18 | 39,38 | -0,76% | - |
| 22.09.2026 | 39,23 | 39,77 | 39,10 | 39,68 | 1,33% | - |
| 21.09.2026 | 38,88 | 39,37 | 38,78 | 39,16 | 0,88% | - |
| 18.09.2026 | 39,42 | 39,46 | 38,75 | 38,82 | -1,77% | - |
| 17.09.2026 | 39,18 | 39,86 | 39,18 | 39,52 | 0,71% | - |
| 16.09.2026 | 38,47 | 39,38 | 38,38 | 39,24 | 2,53% | 8,00 |
| 15.09.2026 | 38,90 | 38,90 | 38,17 | 38,27 | -2,15% | - |
| 14.09.2026 | 39,11 | 39,58 | 39,08 | 39,11 | -0,53% | - |
| 11.09.2026 | 39,08 | 40,12 | 39,08 | 39,32 | 0,56% | - |
| 10.09.2026 | 39,55 | 39,75 | 39,02 | 39,10 | -1,31% | - |
| 09.09.2026 | 40,02 | 40,36 | 39,43 | 39,62 | -1,39% | - |
| 08.09.2026 | 40,22 | 40,75 | 39,99 | 40,18 | -0,10% | - |
| 07.09.2026 | 40,38 | 40,47 | 40,09 | 40,22 | -0,40% | - |
| 04.09.2026 | 39,90 | 40,63 | 39,87 | 40,38 | 1,15% | - |
| 03.09.2026 | 40,02 | 40,52 | 39,58 | 39,92 | -0,15% | - |
| 02.09.2026 | 41,56 | 41,66 | 39,94 | 39,98 | -4,06% | - |
| 01.09.2026 | 42,26 | 42,39 | 41,27 | 41,67 | -1,35% | - |
| 31.08.2026 | 41,27 | 42,56 | 41,27 | 42,24 | 1,83% | 2,00 |
| 28.08.2026 | 41,21 | 41,67 | 41,03 | 41,48 | 1,27% | 65,00 |
| 27.08.2026 | 41,83 | 41,93 | 40,92 | 40,96 | -1,77% | - |
| 26.08.2026 | 40,90 | 41,91 | 40,76 | 41,70 | 2,36% | - |
| 25.08.2026 | 40,84 | 40,99 | 40,54 | 40,74 | -0,24% | - |
| 24.08.2026 | 40,41 | 40,87 | 40,38 | 40,84 | 0,84% | - |
| 21.08.2026 | 39,91 | 40,57 | 39,79 | 40,50 | 1,40% | - |
| 20.08.2026 | 39,84 | 39,97 | 39,48 | 39,94 | 0,25% | - |
| 19.08.2026 | 39,59 | 39,98 | 39,40 | 39,84 | 0,20% | - |
| 18.08.2026 | 39,66 | 40,22 | 39,45 | 39,76 | -0,23% | - |
| 17.08.2026 | 40,24 | 40,33 | 39,77 | 39,85 | -0,97% | - |
| 14.08.2026 | 40,44 | 40,62 | 40,14 | 40,24 | -0,59% | - |
| 13.08.2026 | 40,50 | 40,71 | 40,30 | 40,48 | 0,10% | 2,00 |
| 12.08.2026 | 41,70 | 41,86 | 40,37 | 40,44 | -3,07% | - |
| 11.08.2026 | 41,36 | 41,78 | 41,03 | 41,72 | 1,16% | - |
| 10.08.2026 | 41,16 | 41,26 | 40,72 | 41,24 | 0,19% | 100,00 |
| 07.08.2026 | 41,28 | 41,35 | 40,64 | 41,16 | -0,24% | - |
| 06.08.2026 | 41,71 | 41,96 | 40,72 | 41,26 | -1,06% | - |
| 05.08.2026 | 41,14 | 41,98 | 40,95 | 41,70 | 1,46% | - |
| 04.08.2026 | 40,85 | 41,10 | 39,72 | 41,10 | 0,88% | 18,00 |
| 03.08.2026 | 40,55 | 41,29 | 40,44 | 40,74 | 0,44% | - |
| 31.07.2026 | 40,37 | 41,06 | 39,92 | 40,56 | 0,55% | - |
| 30.07.2026 | 39,29 | 41,36 | 39,23 | 40,34 | 1,59% | - |
| 29.07.2026 | 39,15 | 39,91 | 38,71 | 39,71 | 1,46% | - |
| 28.07.2026 | 38,85 | 39,49 | 38,66 | 39,14 | 0,69% | - |
| 27.07.2026 | 38,49 | 39,49 | 38,49 | 38,87 | 0,96% | - |
| 24.07.2026 | 38,29 | 39,09 | 38,16 | 38,50 | 0,13% | - |
| 23.07.2026 | 38,62 | 38,84 | 38,13 | 38,45 | -0,34% | 4,00 |
| 22.07.2026 | 39,59 | 39,59 | 38,48 | 38,58 | -2,48% | - |
| 21.07.2026 | 38,93 | 39,64 | 38,56 | 39,56 | 1,12% | - |
| 20.07.2026 | 40,06 | 40,06 | 39,11 | 39,12 | -2,32% | - |
| 17.07.2026 | 40,22 | 40,82 | 39,61 | 40,05 | -1,72% | - |
| 16.07.2026 | 37,92 | 40,97 | 37,86 | 40,75 | 7,69% | 260,00 |
| 15.07.2026 | 37,27 | 38,00 | 37,18 | 37,84 | 1,75% | - |
| 14.07.2026 | 37,43 | 37,66 | 36,74 | 37,19 | -0,91% | - |
| 13.07.2026 | 37,28 | 37,82 | 36,36 | 37,53 | 1,98% | - |
| 10.07.2026 | 37,51 | 37,53 | 36,74 | 36,80 | -2,02% | - |
| 09.07.2026 | 37,48 | 37,92 | 37,29 | 37,56 | 0,67% | - |
| 08.07.2026 | 38,14 | 38,14 | 36,73 | 37,31 | -2,20% | - |
| 07.07.2026 | 38,16 | 38,94 | 38,06 | 38,15 | -0,60% | - |
| 06.07.2026 | 38,77 | 39,21 | 38,32 | 38,38 | -1,08% | - |
| 03.07.2026 | 39,88 | 39,96 | 38,38 | 38,80 | -1,90% | - |
| 02.07.2026 | 38,46 | 39,87 | 38,11 | 39,55 | 2,86% | 2,00 |
| 01.07.2026 | 37,08 | 38,53 | 37,08 | 38,45 | 5,14% | - |
| 30.06.2026 | 37,10 | 37,10 | 36,44 | 36,57 | -0,46% | - |
| 29.06.2026 | 36,63 | 37,38 | 36,63 | 36,74 | 0,27% | 2,00 |
| 26.06.2026 | 36,61 | 36,80 | 36,00 | 36,64 | -0,30% | - |
| 25.06.2026 | 36,77 | 37,32 | 36,64 | 36,75 | 0,33% | - |
| 24.06.2026 | 35,84 | 37,23 | 35,78 | 36,63 | 2,15% | - |
| 23.06.2026 | 36,37 | 36,55 | 35,80 | 35,86 | -2,47% | - |
| 22.06.2026 | 37,36 | 37,61 | 36,70 | 36,77 | -1,82% | - |