45,040€
0,38%
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 | 44,81 | 45,37 | 44,39 | 45,04 | 0,38% | 14,00 |
| 05.11.2026 | 45,01 | 45,71 | 44,64 | 44,87 | -0,60% | 260,00 |
| 04.11.2026 | 43,91 | 45,18 | 43,66 | 45,14 | 3,06% | 550,00 |
| 03.11.2026 | 43,93 | 44,84 | 43,52 | 43,80 | -0,95% | 1.875,00 |
| 02.11.2026 | 43,49 | 44,48 | 43,29 | 44,22 | 2,22% | 1.720,00 |
| 30.10.2026 | 42,99 | 43,79 | 42,87 | 43,26 | 0,23% | - |
| 29.10.2026 | 42,81 | 43,44 | 42,67 | 43,16 | 0,75% | 73,00 |
| 28.10.2026 | 42,29 | 43,19 | 42,29 | 42,84 | 1,09% | - |
| 27.10.2026 | 41,89 | 42,45 | 41,51 | 42,38 | 1,15% | 3.150,00 |
| 26.10.2026 | 41,29 | 42,25 | 41,26 | 41,90 | 2,70% | - |
| 23.10.2026 | 42,95 | 43,09 | 40,21 | 40,80 | -5,09% | 899,00 |
| 22.10.2026 | 43,51 | 43,65 | 42,66 | 42,99 | -2,12% | 3.003,00 |
| 21.10.2026 | 44,13 | 44,45 | 43,49 | 43,92 | -0,45% | 550,00 |
| 20.10.2026 | 43,41 | 44,30 | 43,03 | 44,12 | 1,52% | 3.470,00 |
| 19.10.2026 | 43,53 | 44,07 | 43,37 | 43,46 | 0,42% | 416,00 |
| 16.10.2026 | 42,15 | 44,26 | 41,94 | 43,28 | 2,93% | 1.083,00 |
| 15.10.2026 | 42,00 | 42,05 | 42,00 | 42,05 | 2,86% | - |
| 14.10.2026 | 41,35 | 41,91 | 40,80 | 40,88 | -1,26% | 12,00 |
| 13.10.2026 | 39,99 | 41,44 | 39,93 | 41,40 | 3,55% | - |
| 12.10.2026 | 40,83 | 40,97 | 39,96 | 39,98 | -1,77% | - |
| 09.10.2026 | 39,67 | 41,10 | 39,53 | 40,70 | 3,14% | 13,00 |
| 08.10.2026 | 39,59 | 40,06 | 39,18 | 39,46 | -0,80% | - |
| 07.10.2026 | 39,69 | 40,06 | 39,59 | 39,78 | 0,15% | - |
| 06.10.2026 | 39,53 | 40,13 | 39,50 | 39,72 | 0,43% | 13,00 |
| 05.10.2026 | 39,20 | 39,59 | 38,92 | 39,55 | 0,30% | 108,00 |
| 02.10.2026 | 39,01 | 39,43 | 38,76 | 39,43 | 1,34% | 960,00 |
| 01.10.2026 | 40,24 | 40,26 | 38,77 | 38,91 | -3,09% | - |
| 30.09.2026 | 40,39 | 40,97 | 40,11 | 40,15 | -0,40% | 70,00 |
| 29.09.2026 | 40,63 | 40,80 | 40,06 | 40,31 | -1,30% | 13,00 |
| 28.09.2026 | 39,59 | 41,09 | 39,53 | 40,84 | 2,38% | 611,00 |
| 25.09.2026 | 39,83 | 40,00 | 39,54 | 39,89 | 0,61% | - |
| 24.09.2026 | 39,25 | 39,89 | 39,17 | 39,65 | 0,76% | - |
| 23.09.2026 | 39,77 | 39,85 | 39,15 | 39,35 | -0,83% | - |
| 22.09.2026 | 39,15 | 39,80 | 39,05 | 39,68 | 1,22% | 598,00 |
| 21.09.2026 | 39,13 | 39,36 | 38,78 | 39,20 | 0,82% | 14,00 |
| 18.09.2026 | 39,43 | 39,50 | 38,75 | 38,88 | -1,27% | - |
| 17.09.2026 | 39,41 | 39,87 | 39,09 | 39,38 | 0,51% | 8.000,00 |
| 16.09.2026 | 38,58 | 39,40 | 38,38 | 39,18 | 1,79% | - |
| 15.09.2026 | 38,85 | 39,07 | 37,97 | 38,49 | -1,10% | 600,00 |
| 14.09.2026 | 39,13 | 39,55 | 38,88 | 38,92 | -1,07% | 40,00 |
| 11.09.2026 | 39,29 | 40,13 | 39,16 | 39,34 | 0,77% | - |
| 10.09.2026 | 39,70 | 39,75 | 39,00 | 39,04 | -1,34% | - |
| 09.09.2026 | 40,05 | 40,37 | 39,44 | 39,57 | -0,98% | - |
| 08.09.2026 | 40,17 | 40,74 | 39,96 | 39,96 | -0,75% | - |
| 07.09.2026 | 40,25 | 40,53 | 40,09 | 40,26 | -0,25% | 13,00 |
| 04.09.2026 | 39,97 | 40,62 | 39,85 | 40,36 | 1,10% | - |
| 03.09.2026 | 39,99 | 40,32 | 39,58 | 39,92 | -0,25% | 475,00 |
| 02.09.2026 | 41,42 | 41,62 | 39,92 | 40,02 | -3,36% | 395,00 |
| 01.09.2026 | 42,33 | 42,37 | 41,29 | 41,41 | -1,87% | 135,00 |
| 31.08.2026 | 41,44 | 42,59 | 41,41 | 42,20 | 1,88% | 136,00 |
| 28.08.2026 | 41,07 | 41,68 | 41,07 | 41,42 | 0,95% | 4.572,00 |
| 27.08.2026 | 41,95 | 41,95 | 40,92 | 41,03 | -1,56% | - |
| 26.08.2026 | 40,92 | 41,92 | 40,70 | 41,68 | 1,91% | - |
| 25.08.2026 | 40,91 | 41,03 | 40,55 | 40,90 | 0,25% | - |
| 24.08.2026 | 40,43 | 40,94 | 40,38 | 40,80 | 0,74% | - |
| 21.08.2026 | 39,89 | 40,59 | 39,78 | 40,50 | 1,81% | 13,00 |
| 20.08.2026 | 39,72 | 39,98 | 39,72 | 39,78 | -0,05% | - |
| 19.08.2026 | 39,59 | 39,98 | 39,42 | 39,80 | 18,88% | - |
| 05.05.2026 | 33,17 | 33,55 | 32,98 | 33,48 | 1,21% | - |
| 04.05.2026 | 33,13 | 33,57 | 32,86 | 33,08 | -0,09% | - |
| 30.04.2026 | 33,27 | 33,42 | 32,83 | 33,11 | -1,13% | - |
| 29.04.2026 | 33,91 | 33,95 | 33,28 | 33,49 | -0,86% | 14,00 |
| 28.04.2026 | 34,17 | 34,31 | 33,71 | 33,78 | -1,23% | 1.800,00 |
| 27.04.2026 | 33,35 | 34,30 | 33,32 | 34,20 | 1,94% | - |
| 24.04.2026 | 33,21 | 34,20 | 33,09 | 33,55 | 1,30% | - |
| 23.04.2026 | 33,37 | 34,11 | 32,75 | 33,12 | -1,49% | - |
| 22.04.2026 | 33,79 | 33,83 | 33,37 | 33,62 | 0,54% | 3.000,00 |
| 21.04.2026 | 34,21 | 34,48 | 33,37 | 33,44 | -2,19% | 15,00 |
| 20.04.2026 | 34,17 | 34,48 | 34,05 | 34,19 | -1,21% | 39,00 |
| 17.04.2026 | 33,83 | 34,85 | 33,76 | 34,61 | 2,58% | 500,00 |
| 16.04.2026 | 33,76 | 33,95 | 33,51 | 33,74 | 0,36% | - |
| 15.04.2026 | 33,79 | 34,21 | 33,47 | 33,62 | -0,97% | 63,00 |
| 14.04.2026 | 34,43 | 34,87 | 33,88 | 33,95 | -1,71% | 261,00 |
| 13.04.2026 | 33,51 | 34,70 | 33,49 | 34,54 | 1,44% | 87,00 |
| 10.04.2026 | 33,30 | 34,28 | 33,21 | 34,05 | 2,22% | 569,00 |
| 09.04.2026 | 33,37 | 33,67 | 32,90 | 33,31 | -0,69% | 560,00 |
| 08.04.2026 | 33,19 | 33,59 | 32,83 | 33,54 | 4,81% | 1.550,00 |
| 07.04.2026 | 31,51 | 32,27 | 31,36 | 32,00 | 1,20% | 733,00 |
| 02.04.2026 | 30,59 | 31,68 | 30,44 | 31,62 | 0,86% | 3.077,00 |
| 01.04.2026 | 30,83 | 31,47 | 30,56 | 31,35 | 2,28% | 459,00 |
| 31.03.2026 | 28,93 | 30,67 | 28,78 | 30,65 | 6,94% | 64,00 |
| 30.03.2026 | 28,85 | 29,20 | 28,50 | 28,66 | -0,42% | 790,00 |
| 27.03.2026 | 29,53 | 29,66 | 28,75 | 28,78 | -2,04% | 6,00 |
| 26.03.2026 | 29,67 | 30,01 | 29,19 | 29,38 | -1,61% | - |
| 25.03.2026 | 29,89 | 30,48 | 29,58 | 29,86 | -0,07% | - |
| 24.03.2026 | 29,91 | 30,19 | 29,25 | 29,88 | -0,93% | 2.580,00 |
| 23.03.2026 | 28,87 | 30,80 | 28,47 | 30,16 | 3,15% | 15,00 |
| 20.03.2026 | 30,25 | 30,74 | 29,03 | 29,24 | -3,43% | - |
| 19.03.2026 | 30,97 | 31,11 | 29,87 | 30,28 | -2,01% | 900,00 |
| 18.03.2026 | 31,91 | 32,51 | 30,73 | 30,90 | -2,09% | 255,00 |
| 17.03.2026 | 32,11 | 32,30 | 30,90 | 31,56 | -2,56% | 3.788,00 |
| 16.03.2026 | 34,81 | 34,84 | 32,12 | 32,39 | -5,76% | 418,00 |
| 13.03.2026 | 34,27 | 35,16 | 33,09 | 34,37 | 0,29% | 472,00 |
| 12.03.2026 | 35,11 | 35,24 | 33,60 | 34,27 | -3,41% | 2.066,00 |
| 11.03.2026 | 35,49 | 35,62 | 35,05 | 35,48 | 0,23% | - |
| 10.03.2026 | 35,19 | 36,10 | 35,15 | 35,40 | -0,17% | 1.230,00 |
| 09.03.2026 | 34,39 | 35,69 | 34,23 | 35,46 | -1,45% | 798,00 |
| 06.03.2026 | 36,81 | 37,08 | 35,61 | 35,98 | -1,94% | 251,00 |
| 05.03.2026 | 36,23 | 36,98 | 36,11 | 36,69 | 0,33% | - |
| 04.03.2026 | 35,97 | 36,98 | 35,85 | 36,57 | 0,55% | 216,00 |