39,890€
0,61%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 37,85 | 38,15 | 36,01 | 36,37 | -4,87% | 3.017,00 |
| 02.03.2026 | 38,03 | 38,96 | 37,63 | 38,23 | -1,44% | 478,00 |
| 27.02.2026 | 39,26 | 39,34 | 38,30 | 38,79 | -1,35% | 40,00 |
| 26.02.2026 | 38,71 | 39,52 | 38,59 | 39,32 | 1,24% | - |
| 25.02.2026 | 38,64 | 39,21 | 38,23 | 38,84 | 0,52% | - |
| 24.02.2026 | 38,29 | 39,04 | 37,63 | 38,64 | 1,10% | 1.304,00 |
| 23.02.2026 | 38,85 | 39,49 | 38,07 | 38,22 | -2,30% | 44,00 |
| 20.02.2026 | 38,79 | 39,59 | 38,65 | 39,12 | 0,93% | - |
| 19.02.2026 | 39,43 | 39,48 | 38,57 | 38,76 | -1,70% | 36,00 |
| 18.02.2026 | 39,03 | 39,56 | 38,66 | 39,43 | 1,13% | 1.140,00 |
| 17.02.2026 | 39,35 | 39,39 | 38,63 | 38,99 | -1,24% | - |
| 16.02.2026 | 38,51 | 39,51 | 38,23 | 39,48 | 2,63% | 15,00 |
| 13.02.2026 | 37,41 | 38,74 | 36,90 | 38,47 | 2,75% | 280,00 |
| 12.02.2026 | 38,83 | 38,97 | 37,28 | 37,44 | -3,48% | - |
| 11.02.2026 | 39,25 | 39,27 | 38,50 | 38,79 | -1,02% | 5.280,00 |
| 10.02.2026 | 38,29 | 39,36 | 38,29 | 39,19 | 2,08% | - |
| 09.02.2026 | 38,43 | 38,49 | 37,86 | 38,39 | 0,08% | 2.709,00 |
| 06.02.2026 | 37,57 | 38,38 | 37,05 | 38,36 | 2,38% | 1.990,00 |
| 05.02.2026 | 37,85 | 38,34 | 37,47 | 37,47 | -0,74% | - |
| 04.02.2026 | 37,13 | 37,83 | 36,91 | 37,75 | 1,89% | 518,00 |
| 03.02.2026 | 37,39 | 37,49 | 36,77 | 37,05 | -0,78% | - |
| 02.02.2026 | 36,67 | 37,37 | 36,65 | 37,34 | 0,51% | - |
| 30.01.2026 | 36,71 | 37,44 | 36,51 | 37,15 | 0,84% | - |
| 29.01.2026 | 36,93 | 37,34 | 35,73 | 36,84 | -0,03% | 359,00 |
| 28.01.2026 | 37,59 | 37,59 | 36,56 | 36,85 | -0,83% | 3.800,00 |
| 27.01.2026 | 37,83 | 37,99 | 37,15 | 37,16 | -1,41% | - |
| 26.01.2026 | 37,31 | 38,04 | 37,00 | 37,69 | 0,78% | 327,00 |
| 23.01.2026 | 37,55 | 37,55 | 36,81 | 37,40 | -0,32% | 300,00 |
| 22.01.2026 | 38,07 | 38,08 | 37,23 | 37,52 | -1,16% | 2.308,00 |
| 21.01.2026 | 36,61 | 38,15 | 36,59 | 37,96 | 4,09% | 906,00 |