26,320€
-6,23%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,07 | 28,17 | 25,42 | 26,43 | -5,84% | 3,00 |
| 03.04.2025 | 30,06 | 30,10 | 28,03 | 28,07 | -7,73% | - |
| 02.04.2025 | 30,29 | 30,56 | 29,90 | 30,42 | 0,43% | - |
| 01.04.2025 | 30,59 | 30,76 | 30,13 | 30,29 | -0,98% | - |
| 31.03.2025 | 30,82 | 30,82 | 30,25 | 30,59 | -1,07% | - |
| 28.03.2025 | 30,98 | 31,23 | 30,71 | 30,92 | 0,06% | - |
| 27.03.2025 | 30,94 | 31,10 | 30,70 | 30,90 | -0,32% | - |
| 26.03.2025 | 31,62 | 31,69 | 30,87 | 31,00 | -1,96% | - |
| 25.03.2025 | 31,58 | 31,90 | 31,36 | 31,62 | 0,29% | - |
| 24.03.2025 | 31,16 | 31,72 | 31,16 | 31,53 | 1,19% | - |
| 21.03.2025 | 31,31 | 31,51 | 30,93 | 31,16 | -0,54% | - |
| 20.03.2025 | 31,77 | 31,79 | 31,23 | 31,33 | -1,38% | - |
| 19.03.2025 | 31,77 | 31,95 | 31,04 | 31,77 | 0,00% | 300,00 |
| 18.03.2025 | 31,81 | 32,13 | 31,67 | 31,77 | -0,13% | - |
| 17.03.2025 | 31,28 | 32,16 | 31,05 | 31,81 | 1,56% | - |
| 14.03.2025 | 32,06 | 32,64 | 29,42 | 31,32 | -1,88% | 10,00 |
| 13.03.2025 | 32,48 | 32,83 | 31,86 | 31,92 | -1,85% | - |
| 12.03.2025 | 32,61 | 32,98 | 32,31 | 32,52 | 0,09% | - |
| 11.03.2025 | 32,62 | 33,42 | 32,19 | 32,49 | -0,28% | - |
| 10.03.2025 | 33,43 | 33,60 | 32,29 | 32,58 | -2,54% | - |
| 07.03.2025 | 33,03 | 33,46 | 32,91 | 33,43 | 1,09% | 2,00 |
| 06.03.2025 | 33,33 | 33,76 | 33,01 | 33,07 | -0,78% | 2,00 |
| 05.03.2025 | 33,56 | 33,89 | 33,05 | 33,33 | -0,51% | 199,00 |
| 04.03.2025 | 33,59 | 33,88 | 32,92 | 33,50 | -0,21% | - |
| 03.03.2025 | 33,69 | 34,41 | 33,43 | 33,57 | -0,06% | - |
| 28.02.2025 | 33,65 | 33,98 | 33,27 | 33,59 | -0,47% | - |
| 27.02.2025 | 34,47 | 34,69 | 33,71 | 33,75 | -2,09% | - |
| 26.02.2025 | 34,18 | 34,81 | 34,18 | 34,47 | 1,03% | - |
| 25.02.2025 | 33,30 | 34,29 | 33,21 | 34,12 | 2,59% | 300,00 |
| 24.02.2025 | 34,08 | 34,27 | 33,24 | 33,26 | -1,66% | - |
| 21.02.2025 | 34,00 | 34,52 | 33,72 | 33,82 | -0,53% | 300,00 |
| 20.02.2025 | 33,84 | 34,34 | 33,84 | 34,00 | 0,47% | - |
| 19.02.2025 | 34,32 | 34,52 | 33,78 | 33,84 | -1,34% | - |
| 18.02.2025 | 34,31 | 34,58 | 34,25 | 34,30 | -0,03% | - |
| 17.02.2025 | 33,95 | 34,42 | 33,91 | 34,31 | 1,12% | - |
| 14.02.2025 | 33,31 | 34,27 | 33,31 | 33,93 | 1,80% | - |
| 13.02.2025 | 33,41 | 34,19 | 33,25 | 33,33 | -0,18% | - |
| 12.02.2025 | 33,67 | 33,75 | 33,18 | 33,39 | -0,77% | - |
| 11.02.2025 | 33,11 | 33,74 | 33,07 | 33,65 | 1,63% | 4,00 |
| 10.02.2025 | 33,24 | 33,92 | 33,05 | 33,11 | -0,09% | - |
| 07.02.2025 | 33,60 | 33,77 | 33,12 | 33,14 | -1,37% | - |
| 06.02.2025 | 33,76 | 33,92 | 33,52 | 33,60 | -0,47% | - |
| 05.02.2025 | 33,86 | 33,97 | 33,28 | 33,76 | -0,30% | - |
| 04.02.2025 | 33,66 | 34,13 | 33,58 | 33,86 | 0,59% | - |
| 03.02.2025 | 33,08 | 33,76 | 32,74 | 33,66 | -0,71% | - |
| 31.01.2025 | 33,48 | 34,18 | 33,47 | 33,90 | 1,19% | 68,00 |
| 30.01.2025 | 34,08 | 34,21 | 33,13 | 33,50 | -1,53% | - |
| 29.01.2025 | 32,92 | 34,59 | 32,85 | 34,02 | 3,40% | - |
| 28.01.2025 | 32,00 | 32,94 | 31,66 | 32,90 | 2,49% | 390,00 |
| 27.01.2025 | 32,18 | 32,32 | 31,86 | 32,10 | -0,86% | - |
| 24.01.2025 | 32,38 | 32,88 | 32,28 | 32,38 | 0,06% | - |
| 23.01.2025 | 32,00 | 32,48 | 32,00 | 32,36 | 1,13% | - |
| 22.01.2025 | 31,86 | 32,28 | 31,54 | 32,00 | 0,44% | - |
| 21.01.2025 | 31,98 | 31,98 | 31,45 | 31,86 | -0,38% | - |
| 20.01.2025 | 31,72 | 32,23 | 31,72 | 31,98 | 0,76% | 50,00 |
| 17.01.2025 | 30,88 | 31,98 | 30,84 | 31,74 | 2,85% | - |
| 16.01.2025 | 29,48 | 31,06 | 29,40 | 30,86 | 4,61% | - |
| 15.01.2025 | 28,80 | 29,54 | 28,59 | 29,50 | 2,43% | - |
| 14.01.2025 | 29,06 | 29,09 | 28,48 | 28,80 | -0,55% | - |
| 13.01.2025 | 28,96 | 28,96 | 28,16 | 28,96 | 0,00% | - |
| 10.01.2025 | 29,66 | 29,90 | 28,93 | 28,96 | -2,43% | - |
| 09.01.2025 | 29,84 | 29,94 | 29,50 | 29,68 | -0,60% | - |
| 08.01.2025 | 29,66 | 30,03 | 29,48 | 29,86 | 0,61% | - |
| 07.01.2025 | 29,50 | 29,94 | 29,46 | 29,68 | 0,54% | 50,00 |
| 06.01.2025 | 29,80 | 30,25 | 29,48 | 29,52 | -0,61% | - |
| 03.01.2025 | 29,78 | 29,93 | 29,61 | 29,70 | -0,27% | - |
| 02.01.2025 | 30,29 | 30,61 | 29,64 | 29,78 | -1,68% | - |
| 30.12.2024 | 30,50 | 30,50 | 29,87 | 30,29 | -0,43% | - |
| 27.12.2024 | 29,82 | 30,54 | 29,63 | 30,42 | 2,15% | - |
| 23.12.2024 | 29,58 | 29,89 | 29,35 | 29,78 | 0,81% | 2,00 |
| 20.12.2024 | 29,14 | 29,72 | 28,57 | 29,54 | 1,37% | - |
| 19.12.2024 | 29,36 | 29,92 | 29,10 | 29,14 | -0,75% | - |
| 18.12.2024 | 29,91 | 30,19 | 29,21 | 29,36 | -1,84% | 100,00 |
| 17.12.2024 | 29,94 | 30,01 | 29,64 | 29,91 | -0,10% | - |
| 16.12.2024 | 30,20 | 30,21 | 29,63 | 29,94 | -0,73% | - |
| 13.12.2024 | 30,26 | 30,38 | 29,99 | 30,16 | -0,33% | - |
| 12.12.2024 | 30,62 | 30,68 | 30,22 | 30,26 | -1,18% | - |
| 11.12.2024 | 30,30 | 30,76 | 30,12 | 30,62 | 1,06% | 2,00 |
| 10.12.2024 | 29,94 | 30,38 | 29,91 | 30,30 | 1,07% | 3,00 |
| 09.12.2024 | 29,84 | 30,35 | 29,77 | 29,98 | 0,60% | 2,00 |
| 06.12.2024 | 29,04 | 29,86 | 28,97 | 29,80 | 2,62% | - |
| 05.12.2024 | 29,10 | 29,30 | 28,88 | 29,04 | -0,21% | - |
| 04.12.2024 | 28,52 | 29,18 | 28,44 | 29,10 | 1,89% | - |
| 03.12.2024 | 28,40 | 29,25 | 28,35 | 28,56 | 0,56% | 90,00 |
| 02.12.2024 | 28,24 | 28,44 | 27,84 | 28,40 | 0,07% | - |
| 29.11.2024 | 28,08 | 28,44 | 27,89 | 28,38 | 1,07% | 2,00 |
| 28.11.2024 | 28,08 | 28,29 | 27,79 | 28,08 | 0,00% | - |
| 27.11.2024 | 27,90 | 28,11 | 27,63 | 28,08 | 0,65% | - |
| 26.11.2024 | 28,14 | 28,29 | 27,76 | 27,90 | -0,85% | - |
| 25.11.2024 | 28,04 | 28,31 | 27,78 | 28,14 | 0,36% | - |
| 22.11.2024 | 27,65 | 28,08 | 27,06 | 28,04 | 1,41% | 90,00 |
| 21.11.2024 | 27,86 | 27,86 | 27,05 | 27,65 | -0,75% | 11,00 |
| 20.11.2024 | 28,72 | 28,82 | 27,62 | 27,86 | -2,66% | - |
| 19.11.2024 | 28,88 | 29,02 | 28,08 | 28,62 | -0,90% | - |
| 18.11.2024 | 28,98 | 29,04 | 28,26 | 28,88 | -0,35% | - |
| 15.11.2024 | 29,62 | 29,85 | 28,37 | 28,98 | -2,42% | - |
| 14.11.2024 | 29,61 | 30,16 | 29,33 | 29,70 | 0,30% | - |
| 13.11.2024 | 27,78 | 29,92 | 27,62 | 29,61 | 6,59% | - |
| 12.11.2024 | 28,56 | 30,42 | 27,64 | 27,78 | -3,54% | - |
| 11.11.2024 | 27,95 | 29,12 | 27,65 | 28,80 | 3,04% | - |