28,030€
0,18%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,02 | 28,04 | 28,01 | 28,04 | 0,21% | - |
| 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% | - |
| 12.09.2025 | 30,59 | 30,59 | 30,22 | 30,40 | -0,23% | - |
| 11.09.2025 | 29,30 | 31,06 | 29,29 | 30,47 | 3,99% | 200,00 |
| 10.09.2025 | 29,76 | 29,85 | 29,30 | 29,30 | -1,45% | - |
| 09.09.2025 | 29,66 | 29,81 | 29,45 | 29,73 | 0,61% | - |
| 08.09.2025 | 29,60 | 29,73 | 29,46 | 29,55 | -0,24% | - |
| 05.09.2025 | 29,33 | 29,67 | 29,31 | 29,62 | 1,02% | - |
| 04.09.2025 | 29,44 | 29,52 | 29,17 | 29,32 | -0,37% | - |
| 03.09.2025 | 29,96 | 30,19 | 29,36 | 29,43 | -1,87% | - |
| 02.09.2025 | 30,25 | 30,53 | 29,74 | 29,99 | -0,79% | - |
| 01.09.2025 | 29,99 | 30,48 | 29,98 | 30,23 | 0,80% | - |
| 29.08.2025 | 30,39 | 30,49 | 29,92 | 29,99 | -1,54% | - |
| 28.08.2025 | 30,28 | 30,96 | 30,27 | 30,46 | 0,56% | 2,00 |
| 27.08.2025 | 30,52 | 30,53 | 30,12 | 30,29 | -0,75% | - |
| 26.08.2025 | 30,56 | 31,13 | 30,28 | 30,52 | -0,07% | - |
| 25.08.2025 | 30,46 | 30,71 | 30,25 | 30,54 | 0,26% | 2,00 |
| 22.08.2025 | 30,24 | 30,57 | 30,13 | 30,46 | 0,66% | 1,00 |
| 21.08.2025 | 29,88 | 30,29 | 29,81 | 30,26 | 1,27% | - |
| 20.08.2025 | 30,09 | 30,25 | 29,82 | 29,88 | -0,73% | 60,00 |
| 19.08.2025 | 29,79 | 30,33 | 29,74 | 30,10 | 1,07% | 5,00 |
| 18.08.2025 | 29,70 | 29,81 | 29,42 | 29,78 | 0,24% | - |
| 15.08.2025 | 29,65 | 29,75 | 29,56 | 29,71 | 0,30% | - |
| 14.08.2025 | 29,67 | 29,86 | 29,51 | 29,62 | -0,13% | - |
| 13.08.2025 | 29,45 | 29,91 | 29,41 | 29,66 | 0,75% | - |
| 12.08.2025 | 29,38 | 29,68 | 29,09 | 29,44 | 0,20% | - |
| 11.08.2025 | 29,80 | 30,05 | 29,33 | 29,38 | -2,00% | - |
| 08.08.2025 | 29,82 | 30,10 | 29,69 | 29,98 | 0,54% | - |
| 07.08.2025 | 29,15 | 30,08 | 29,07 | 29,82 | 2,33% | - |
| 06.08.2025 | 29,26 | 29,55 | 29,03 | 29,14 | -0,48% | - |
| 05.08.2025 | 29,02 | 29,34 | 28,92 | 29,28 | 0,97% | - |
| 04.08.2025 | 28,74 | 29,07 | 28,41 | 29,00 | 1,79% | - |
| 01.08.2025 | 28,80 | 29,68 | 28,35 | 28,49 | -1,08% | - |
| 31.07.2025 | 28,45 | 29,23 | 27,28 | 28,80 | 1,27% | 3.400,00 |
| 30.07.2025 | 28,84 | 28,89 | 28,26 | 28,44 | -1,46% | - |
| 29.07.2025 | 28,91 | 29,11 | 28,51 | 28,86 | -0,35% | - |
| 28.07.2025 | 28,76 | 29,18 | 28,64 | 28,96 | 0,63% | - |
| 25.07.2025 | 28,21 | 28,78 | 28,11 | 28,78 | 2,06% | 230,00 |
| 24.07.2025 | 29,03 | 29,05 | 28,10 | 28,20 | -2,86% | - |
| 23.07.2025 | 28,52 | 29,23 | 28,52 | 29,03 | 1,72% | - |
| 22.07.2025 | 29,10 | 29,23 | 28,34 | 28,54 | -1,92% | 230,00 |
| 21.07.2025 | 29,36 | 29,70 | 29,10 | 29,10 | -0,95% | - |
| 18.07.2025 | 29,76 | 30,40 | 29,32 | 29,38 | -1,28% | - |
| 17.07.2025 | 29,85 | 29,98 | 29,56 | 29,76 | -0,37% | - |
| 16.07.2025 | 29,78 | 30,02 | 29,50 | 29,87 | 0,30% | - |
| 15.07.2025 | 29,39 | 30,18 | 29,26 | 29,78 | 1,40% | - |
| 14.07.2025 | 29,63 | 30,07 | 29,19 | 29,37 | -1,38% | - |
| 11.07.2025 | 29,89 | 29,89 | 29,47 | 29,78 | -0,40% | - |
| 10.07.2025 | 29,77 | 30,24 | 29,73 | 29,90 | 0,34% | 1,00 |
| 09.07.2025 | 29,66 | 30,09 | 29,26 | 29,80 | 0,40% | 3,00 |
| 08.07.2025 | 29,25 | 29,72 | 29,05 | 29,68 | 1,61% | 2,00 |
| 07.07.2025 | 29,42 | 29,57 | 29,07 | 29,21 | -0,58% | - |
| 04.07.2025 | 29,02 | 29,46 | 28,71 | 29,38 | 1,24% | - |
| 03.07.2025 | 29,16 | 29,32 | 28,65 | 29,02 | -0,34% | 19,00 |
| 02.07.2025 | 28,65 | 29,14 | 28,49 | 29,12 | 1,61% | - |
| 01.07.2025 | 28,56 | 28,70 | 28,18 | 28,66 | 0,35% | - |
| 30.06.2025 | 28,78 | 28,98 | 28,48 | 28,56 | -0,70% | - |
| 27.06.2025 | 28,12 | 28,95 | 28,11 | 28,76 | 2,35% | - |
| 26.06.2025 | 27,54 | 28,13 | 27,37 | 28,10 | 2,03% | - |
| 25.06.2025 | 27,72 | 27,88 | 27,50 | 27,54 | -0,65% | - |
| 24.06.2025 | 27,61 | 27,94 | 27,55 | 27,72 | 1,58% | 300,00 |
| 23.06.2025 | 27,10 | 27,29 | 26,79 | 27,29 | 0,70% | - |
| 20.06.2025 | 27,14 | 27,43 | 27,00 | 27,10 | -0,22% | - |
| 19.06.2025 | 27,38 | 27,41 | 26,88 | 27,16 | -0,88% | - |
| 18.06.2025 | 27,55 | 27,73 | 27,25 | 27,40 | -0,51% | 100,00 |
| 17.06.2025 | 27,78 | 28,07 | 27,50 | 27,54 | -1,08% | - |
| 16.06.2025 | 27,59 | 28,28 | 27,44 | 27,84 | 0,91% | - |
| 13.06.2025 | 28,08 | 28,08 | 27,40 | 27,59 | -1,75% | - |
| 12.06.2025 | 28,44 | 28,60 | 28,00 | 28,08 | -1,47% | - |
| 11.06.2025 | 28,56 | 28,68 | 28,44 | 28,50 | -0,56% | - |
| 10.06.2025 | 28,37 | 28,70 | 28,34 | 28,66 | 0,92% | - |
| 09.06.2025 | 28,30 | 28,45 | 28,13 | 28,40 | 0,28% | - |
| 06.06.2025 | 28,04 | 28,62 | 28,04 | 28,32 | 0,85% | - |
| 05.06.2025 | 28,24 | 28,61 | 27,96 | 28,08 | -0,71% | - |
| 04.06.2025 | 28,38 | 28,68 | 28,24 | 28,28 | -0,42% | - |
| 03.06.2025 | 28,58 | 28,58 | 27,92 | 28,40 | -0,63% | - |
| 02.06.2025 | 28,88 | 28,88 | 28,14 | 28,58 | -1,11% | 2,00 |
| 30.05.2025 | 29,06 | 29,38 | 28,65 | 28,90 | -0,62% | - |