28,270€
1,40%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,25 | 28,55 | 27,84 | 27,88 | -1,13% | 397,00 |
| 14.10.2025 | 29,01 | 29,06 | 27,64 | 28,20 | -3,29% | 1.207,00 |
| 13.10.2025 | 29,16 | 29,57 | 29,04 | 29,16 | 0,90% | 192,00 |
| 10.10.2025 | 30,28 | 30,48 | 28,88 | 28,90 | -4,40% | 699,00 |
| 09.10.2025 | 31,07 | 31,24 | 29,95 | 30,23 | -2,67% | 2.916,00 |
| 08.10.2025 | 31,19 | 31,28 | 30,62 | 31,06 | -1,11% | 208,00 |
| 07.10.2025 | 31,13 | 31,51 | 30,95 | 31,41 | 0,67% | 229,00 |
| 06.10.2025 | 32,16 | 32,16 | 30,92 | 31,20 | -3,94% | 813,00 |
| 03.10.2025 | 32,01 | 32,53 | 31,99 | 32,48 | 1,37% | 1.701,00 |
| 02.10.2025 | 31,55 | 32,05 | 31,51 | 32,04 | 1,71% | 442,00 |
| 01.10.2025 | 30,77 | 31,79 | 30,73 | 31,50 | 2,17% | 1.643,00 |
| 30.09.2025 | 30,57 | 30,88 | 30,15 | 30,83 | 0,88% | 20,00 |
| 29.09.2025 | 30,33 | 31,05 | 30,31 | 30,56 | 1,19% | 482,00 |
| 26.09.2025 | 30,07 | 30,30 | 29,82 | 30,20 | 0,40% | 307,00 |
| 25.09.2025 | 30,35 | 30,40 | 29,74 | 30,08 | -1,34% | 979,00 |
| 24.09.2025 | 30,49 | 30,67 | 30,05 | 30,49 | -0,72% | 1,00 |
| 23.09.2025 | 30,25 | 30,83 | 30,23 | 30,71 | 1,49% | 893,00 |
| 22.09.2025 | 30,76 | 30,80 | 29,74 | 30,26 | -2,70% | 2.803,00 |
| 19.09.2025 | 31,60 | 31,64 | 30,67 | 31,10 | -0,45% | 3.029,00 |
| 18.09.2025 | 30,22 | 31,26 | 30,19 | 31,24 | 1,23% | 3.173,00 |
| 17.09.2025 | 30,86 | 30,89 | 30,83 | 30,86 | 0,00% | - |
| 16.09.2025 | 30,67 | 30,94 | 30,56 | 30,86 | 0,82% | 19,00 |
| 15.09.2025 | 30,61 | 30,65 | 30,59 | 30,61 | 0,39% | - |
| 12.09.2025 | 30,60 | 30,60 | 30,22 | 30,49 | 0,30% | 32,00 |
| 11.09.2025 | 29,56 | 30,97 | 29,56 | 30,40 | 3,83% | 1.446,00 |
| 10.09.2025 | 29,77 | 29,85 | 29,28 | 29,28 | -1,05% | - |
| 09.09.2025 | 29,59 | 29,81 | 29,45 | 29,59 | -0,17% | 446,00 |
| 08.09.2025 | 29,63 | 29,73 | 29,47 | 29,64 | 0,14% | 16,00 |
| 05.09.2025 | 29,35 | 29,65 | 29,31 | 29,60 | 0,89% | 1.700,00 |
| 04.09.2025 | 29,42 | 29,47 | 29,17 | 29,34 | -0,27% | 30,00 |
| 03.09.2025 | 29,91 | 30,19 | 29,36 | 29,42 | -1,80% | 1.833,00 |
| 02.09.2025 | 30,13 | 30,52 | 29,76 | 29,96 | -0,89% | 81,00 |
| 01.09.2025 | 30,04 | 30,48 | 29,98 | 30,23 | 0,87% | 119,00 |
| 29.08.2025 | 30,45 | 30,49 | 29,92 | 29,97 | -1,61% | 74,00 |
| 28.08.2025 | 30,28 | 30,96 | 30,27 | 30,46 | 0,59% | - |
| 27.08.2025 | 30,52 | 30,52 | 30,14 | 30,28 | -0,79% | 38,00 |
| 26.08.2025 | 30,47 | 31,10 | 30,29 | 30,52 | -0,07% | - |
| 25.08.2025 | 30,41 | 30,70 | 30,25 | 30,54 | 0,26% | 211,00 |
| 22.08.2025 | 30,19 | 30,55 | 30,13 | 30,46 | 0,73% | 811,00 |
| 21.08.2025 | 29,83 | 30,28 | 29,81 | 30,24 | 1,20% | - |
| 20.08.2025 | 30,03 | 30,25 | 29,82 | 29,88 | -0,66% | 162,00 |
| 19.08.2025 | 29,75 | 30,33 | 29,75 | 30,08 | 1,08% | 5,00 |
| 18.08.2025 | 29,74 | 29,78 | 29,42 | 29,76 | 0,24% | 9,00 |
| 15.08.2025 | 29,63 | 29,75 | 29,59 | 29,69 | 0,30% | 50,00 |
| 14.08.2025 | 29,53 | 29,88 | 29,52 | 29,60 | -0,20% | 365,00 |
| 13.08.2025 | 29,49 | 29,91 | 29,41 | 29,66 | 0,68% | 2.106,00 |
| 12.08.2025 | 29,47 | 29,49 | 29,09 | 29,46 | 0,27% | - |
| 11.08.2025 | 30,03 | 30,05 | 29,33 | 29,38 | -2,00% | 89,00 |
| 08.08.2025 | 29,83 | 30,10 | 29,68 | 29,98 | 0,47% | 170,00 |
| 07.08.2025 | 29,29 | 30,07 | 29,19 | 29,84 | 2,47% | 150,00 |
| 06.08.2025 | 29,41 | 29,52 | 29,04 | 29,12 | -0,48% | 1,00 |
| 05.08.2025 | 29,11 | 29,34 | 28,92 | 29,26 | 0,90% | 15,00 |
| 04.08.2025 | 28,61 | 29,07 | 28,41 | 29,00 | 1,97% | 143,00 |
| 01.08.2025 | 28,67 | 29,68 | 28,34 | 28,44 | -1,32% | 125,00 |
| 31.07.2025 | 28,47 | 29,24 | 27,28 | 28,82 | 1,34% | 1.121,00 |
| 30.07.2025 | 28,87 | 28,89 | 28,26 | 28,44 | -1,39% | - |
| 29.07.2025 | 29,07 | 29,11 | 28,78 | 28,84 | -0,48% | 21,00 |
| 28.07.2025 | 29,05 | 29,18 | 28,76 | 28,98 | 0,76% | 289,00 |
| 25.07.2025 | 28,18 | 28,80 | 28,11 | 28,76 | 2,06% | 17,00 |
| 24.07.2025 | 29,03 | 29,05 | 28,10 | 28,18 | -2,96% | 219,00 |
| 23.07.2025 | 28,83 | 29,23 | 28,70 | 29,04 | 1,75% | 623,00 |
| 22.07.2025 | 29,09 | 29,23 | 28,34 | 28,54 | -1,92% | 175,00 |
| 21.07.2025 | 29,67 | 29,69 | 29,10 | 29,10 | -0,89% | 1.108,00 |
| 18.07.2025 | 29,85 | 29,85 | 29,32 | 29,36 | -1,34% | - |
| 17.07.2025 | 29,93 | 29,99 | 29,58 | 29,76 | -0,27% | 116,00 |
| 16.07.2025 | 29,71 | 30,02 | 29,52 | 29,84 | 0,20% | 363,00 |
| 15.07.2025 | 29,45 | 30,17 | 29,41 | 29,78 | 1,26% | - |
| 14.07.2025 | 29,86 | 30,00 | 29,20 | 29,41 | -1,37% | 341,00 |
| 11.07.2025 | 29,83 | 29,86 | 29,47 | 29,82 | -0,33% | 58,00 |
| 10.07.2025 | 29,75 | 30,20 | 29,73 | 29,92 | 0,40% | 1.000,00 |
| 09.07.2025 | 29,65 | 30,08 | 29,34 | 29,80 | 0,40% | 325,00 |
| 08.07.2025 | 29,33 | 29,71 | 29,06 | 29,68 | 1,54% | 81,00 |
| 07.07.2025 | 29,49 | 29,53 | 29,07 | 29,23 | -0,51% | 437,00 |
| 04.07.2025 | 28,89 | 29,46 | 28,71 | 29,38 | 1,24% | 2,00 |
| 03.07.2025 | 29,14 | 29,26 | 28,95 | 29,02 | -0,41% | 156,00 |
| 02.07.2025 | 28,73 | 29,14 | 28,49 | 29,14 | 1,67% | 423,00 |
| 01.07.2025 | 28,56 | 28,70 | 28,18 | 28,66 | 0,35% | 475,00 |
| 30.06.2025 | 28,78 | 28,98 | 28,48 | 28,56 | -0,70% | 520,00 |
| 27.06.2025 | 28,13 | 28,94 | 28,13 | 28,76 | 2,42% | 1,00 |
| 26.06.2025 | 27,57 | 28,13 | 27,38 | 28,08 | 2,03% | 205,00 |
| 25.06.2025 | 27,71 | 27,88 | 27,50 | 27,52 | -0,72% | 100,00 |
| 24.06.2025 | 27,61 | 27,94 | 27,58 | 27,72 | 1,61% | - |
| 23.06.2025 | 27,01 | 27,30 | 26,80 | 27,28 | 0,66% | - |
| 20.06.2025 | 27,35 | 27,41 | 27,02 | 27,10 | -0,15% | - |
| 19.06.2025 | 27,19 | 27,40 | 26,89 | 27,14 | -0,88% | - |
| 18.06.2025 | 27,61 | 27,73 | 27,27 | 27,38 | -0,58% | - |
| 17.06.2025 | 27,73 | 28,03 | 27,50 | 27,54 | -1,08% | 100,00 |
| 16.06.2025 | 27,66 | 28,28 | 27,66 | 27,84 | 0,87% | - |
| 13.06.2025 | 27,55 | 27,88 | 27,44 | 27,60 | -1,64% | 222,00 |
| 12.06.2025 | 28,33 | 28,43 | 28,00 | 28,06 | -1,54% | 31,00 |
| 11.06.2025 | 28,59 | 28,70 | 28,44 | 28,50 | -0,49% | 239,00 |
| 10.06.2025 | 28,41 | 28,72 | 28,32 | 28,64 | 1,06% | 115,00 |
| 09.06.2025 | 28,29 | 28,45 | 28,13 | 28,34 | 0,07% | - |
| 06.06.2025 | 28,15 | 28,62 | 28,02 | 28,32 | 0,85% | 2,00 |
| 05.06.2025 | 28,25 | 28,61 | 27,97 | 28,08 | -0,71% | 174,00 |
| 04.06.2025 | 28,47 | 28,74 | 28,24 | 28,28 | -0,35% | 148,00 |
| 03.06.2025 | 28,51 | 28,53 | 27,92 | 28,38 | -0,77% | 783,00 |
| 02.06.2025 | 28,71 | 28,84 | 28,14 | 28,60 | -0,97% | 231,00 |
| 30.05.2025 | 29,15 | 29,39 | 28,65 | 28,88 | -0,69% | 68,00 |
| 29.05.2025 | 29,00 | 30,40 | 28,80 | 29,08 | 3,19% | 66,00 |