29,270€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 29,42 | 29,57 | 29,07 | 29,27 | -0,37% | - |
| 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% | - |
| 29.05.2025 | 28,18 | 30,67 | 28,18 | 29,08 | 3,27% | - |
| 28.05.2025 | 28,62 | 28,70 | 28,12 | 28,16 | -1,74% | - |
| 27.05.2025 | 28,42 | 28,74 | 28,25 | 28,66 | 0,84% | - |
| 26.05.2025 | 28,00 | 28,62 | 28,00 | 28,42 | 1,57% | 2,00 |
| 23.05.2025 | 28,40 | 29,26 | 27,43 | 27,98 | -1,48% | 357,00 |
| 22.05.2025 | 28,88 | 29,11 | 28,36 | 28,40 | -1,59% | 115,00 |
| 21.05.2025 | 29,12 | 29,21 | 28,77 | 28,86 | -0,96% | 3,00 |
| 20.05.2025 | 28,88 | 29,21 | 28,27 | 29,14 | 0,97% | - |
| 19.05.2025 | 28,93 | 29,16 | 28,60 | 28,86 | -3,48% | 23,00 |
| 16.05.2025 | 29,89 | 30,42 | 29,74 | 29,90 | -0,07% | - |
| 15.05.2025 | 30,15 | 30,15 | 29,38 | 29,92 | -0,80% | 1.022,00 |
| 14.05.2025 | 30,88 | 30,93 | 29,88 | 30,16 | -2,33% | 3,00 |
| 13.05.2025 | 28,95 | 31,54 | 28,75 | 30,88 | 6,41% | 127,00 |
| 12.05.2025 | 27,84 | 29,23 | 27,84 | 29,02 | 4,39% | 2,00 |
| 09.05.2025 | 27,60 | 27,86 | 27,50 | 27,80 | 0,80% | 35,00 |
| 08.05.2025 | 27,38 | 27,81 | 27,22 | 27,58 | 0,73% | - |
| 07.05.2025 | 27,70 | 27,88 | 27,15 | 27,38 | -1,16% | - |
| 06.05.2025 | 27,89 | 28,29 | 27,58 | 27,70 | -0,79% | - |
| 05.05.2025 | 27,86 | 28,16 | 27,73 | 27,92 | 0,14% | - |
| 02.05.2025 | 27,30 | 28,02 | 27,20 | 27,88 | 2,12% | 181,00 |
| 30.04.2025 | 27,05 | 27,78 | 26,67 | 27,30 | 0,89% | 180,00 |
| 29.04.2025 | 26,68 | 27,94 | 26,58 | 27,06 | 1,42% | - |
| 28.04.2025 | 26,34 | 27,66 | 26,23 | 26,68 | 1,37% | - |
| 25.04.2025 | 26,32 | 26,54 | 26,00 | 26,32 | 0,08% | - |
| 24.04.2025 | 26,14 | 26,50 | 25,62 | 26,30 | 0,61% | - |
| 23.04.2025 | 25,89 | 26,58 | 25,89 | 26,14 | 0,97% | - |
| 22.04.2025 | 26,28 | 27,00 | 25,52 | 25,89 | -1,78% | 47,00 |
| 17.04.2025 | 26,40 | 26,93 | 26,32 | 26,36 | -0,15% | - |
| 16.04.2025 | 26,59 | 26,85 | 26,14 | 26,40 | -0,90% | - |
| 15.04.2025 | 26,47 | 27,10 | 26,15 | 26,64 | 0,68% | - |
| 14.04.2025 | 26,75 | 27,03 | 26,12 | 26,46 | -1,01% | - |
| 11.04.2025 | 26,36 | 26,82 | 25,76 | 26,73 | 1,40% | - |
| 10.04.2025 | 27,25 | 27,98 | 25,59 | 26,36 | -3,30% | - |
| 09.04.2025 | 24,95 | 27,44 | 24,57 | 27,26 | 9,04% | - |
| 08.04.2025 | 24,91 | 26,48 | 23,34 | 25,00 | 0,32% | - |
| 07.04.2025 | 25,99 | 26,15 | 23,44 | 24,92 | -5,71% | - |
| 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% | - |