36,550€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 37,27 | 37,31 | 36,22 | 36,47 | -2,51% | 10,00 |
| 19.01.2026 | 37,95 | 38,06 | 37,22 | 37,41 | -2,81% | 302,00 |
| 16.01.2026 | 38,45 | 38,72 | 38,19 | 38,49 | 0,23% | 383,00 |
| 15.01.2026 | 38,05 | 38,80 | 37,98 | 38,40 | 1,45% | - |
| 14.01.2026 | 37,61 | 38,45 | 37,59 | 37,85 | 0,61% | 115,00 |
| 13.01.2026 | 37,75 | 37,79 | 37,27 | 37,62 | -0,34% | - |
| 12.01.2026 | 37,63 | 37,80 | 37,34 | 37,75 | -0,37% | 169,00 |
| 09.01.2026 | 37,37 | 37,90 | 37,19 | 37,89 | 1,39% | 28,00 |
| 08.01.2026 | 37,14 | 37,64 | 36,85 | 37,37 | 0,30% | - |
| 07.01.2026 | 36,60 | 37,45 | 36,46 | 37,26 | 1,72% | 14,00 |
| 06.01.2026 | 36,57 | 36,90 | 36,24 | 36,63 | 0,41% | - |
| 05.01.2026 | 36,74 | 36,82 | 35,92 | 36,48 | -0,22% | 1.141,00 |
| 02.01.2026 | 36,13 | 36,83 | 36,13 | 36,56 | -0,33% | 195,00 |
| 30.12.2025 | 36,57 | 36,77 | 36,52 | 36,68 | 0,38% | - |
| 29.12.2025 | 36,65 | 36,80 | 36,48 | 36,54 | -0,16% | 93,00 |
| 23.12.2025 | 36,63 | 36,84 | 36,53 | 36,60 | 0,00% | - |
| 22.12.2025 | 36,69 | 36,85 | 36,48 | 36,60 | -0,22% | 15,00 |
| 19.12.2025 | 36,57 | 37,23 | 36,55 | 36,68 | 0,44% | 2.080,00 |
| 18.12.2025 | 36,24 | 37,02 | 36,18 | 36,52 | 1,05% | 65,00 |
| 17.12.2025 | 36,97 | 37,38 | 36,13 | 36,14 | -2,19% | - |
| 16.12.2025 | 36,47 | 37,13 | 36,45 | 36,95 | 0,82% | 96,00 |
| 15.12.2025 | 37,27 | 37,76 | 36,54 | 36,65 | -1,19% | 46,00 |
| 12.12.2025 | 38,01 | 38,13 | 36,97 | 37,09 | -2,27% | - |
| 11.12.2025 | 37,25 | 38,01 | 37,15 | 37,95 | 1,20% | - |
| 10.12.2025 | 37,28 | 37,89 | 37,25 | 37,50 | 0,64% | 780,00 |
| 09.12.2025 | 36,52 | 37,59 | 36,48 | 37,26 | 2,28% | 281,00 |
| 08.12.2025 | 37,19 | 37,31 | 36,37 | 36,43 | -2,12% | 65,00 |
| 05.12.2025 | 36,79 | 37,33 | 36,53 | 37,22 | 1,33% | - |