35,960€
-1,86%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,79 | 37,07 | 35,61 | 36,02 | -1,53% | 275,00 |
| 05.03.2026 | 36,33 | 36,95 | 36,17 | 36,58 | -0,73% | 227,00 |
| 04.03.2026 | 35,93 | 36,97 | 35,83 | 36,85 | 1,35% | 392,00 |
| 03.03.2026 | 37,89 | 37,91 | 36,00 | 36,36 | -4,87% | 756,00 |
| 02.03.2026 | 38,17 | 38,95 | 37,64 | 38,22 | -1,85% | 1.321,00 |
| 27.02.2026 | 39,21 | 39,25 | 38,30 | 38,94 | -0,76% | 441,00 |
| 26.02.2026 | 38,71 | 39,51 | 38,59 | 39,24 | 1,08% | 128,00 |
| 25.02.2026 | 38,65 | 39,13 | 38,25 | 38,82 | 0,41% | 11,00 |
| 24.02.2026 | 38,21 | 39,02 | 37,63 | 38,66 | 1,26% | 12,00 |
| 23.02.2026 | 38,89 | 39,49 | 38,08 | 38,18 | -2,30% | 33,00 |
| 20.02.2026 | 38,75 | 39,55 | 38,65 | 39,08 | 0,83% | 51,00 |
| 19.02.2026 | 39,49 | 39,50 | 38,57 | 38,76 | -1,82% | 163,00 |
| 18.02.2026 | 39,01 | 39,56 | 38,66 | 39,48 | 1,23% | 116,00 |
| 17.02.2026 | 39,39 | 39,39 | 38,63 | 39,00 | -1,37% | 975,00 |
| 16.02.2026 | 38,53 | 39,54 | 38,23 | 39,54 | 2,81% | 92,00 |
| 13.02.2026 | 37,42 | 38,68 | 36,89 | 38,46 | 0,84% | 69,00 |
| 12.02.2026 | 38,81 | 38,93 | 37,89 | 38,14 | -1,40% | 155,00 |
| 11.02.2026 | 39,27 | 39,30 | 38,52 | 38,68 | -1,38% | 814,00 |
| 10.02.2026 | 38,33 | 39,34 | 38,31 | 39,22 | 2,24% | 51,00 |
| 09.02.2026 | 38,35 | 38,48 | 37,85 | 38,36 | 0,18% | 328,00 |
| 06.02.2026 | 37,55 | 38,29 | 37,05 | 38,29 | 2,16% | 700,00 |
| 05.02.2026 | 37,89 | 38,33 | 37,48 | 37,48 | 0,89% | 17,00 |
| 04.02.2026 | 37,11 | 37,19 | 36,95 | 37,15 | 0,30% | - |
| 03.02.2026 | 37,35 | 37,45 | 36,80 | 37,04 | -0,05% | 132,00 |
| 02.02.2026 | 36,75 | 37,23 | 36,67 | 37,06 | -0,05% | 97,00 |
| 30.01.2026 | 36,63 | 37,43 | 36,61 | 37,08 | 0,82% | 2,00 |
| 29.01.2026 | 37,05 | 37,33 | 35,74 | 36,78 | -0,43% | 530,00 |
| 28.01.2026 | 37,52 | 37,55 | 36,66 | 36,94 | -0,81% | 807,00 |
| 27.01.2026 | 37,83 | 37,97 | 37,22 | 37,24 | -1,17% | 189,00 |
| 26.01.2026 | 37,31 | 38,03 | 36,99 | 37,68 | 1,02% | 268,00 |
| 23.01.2026 | 37,58 | 37,58 | 36,81 | 37,30 | -0,75% | 1.171,00 |
| 22.01.2026 | 38,03 | 38,07 | 37,23 | 37,58 | -1,47% | 915,00 |
| 21.01.2026 | 36,63 | 38,16 | 36,61 | 38,14 | 4,49% | 1.562,00 |
| 20.01.2026 | 37,31 | 37,33 | 36,23 | 36,50 | -2,51% | 864,00 |
| 19.01.2026 | 37,97 | 38,01 | 37,25 | 37,44 | -2,45% | 862,00 |
| 16.01.2026 | 38,53 | 38,66 | 38,19 | 38,38 | -0,36% | - |
| 15.01.2026 | 38,07 | 38,79 | 38,01 | 38,52 | 1,85% | 360,00 |
| 14.01.2026 | 37,61 | 38,44 | 37,59 | 37,82 | 0,59% | 679,00 |
| 13.01.2026 | 37,69 | 37,74 | 37,30 | 37,60 | -0,16% | 329,00 |
| 12.01.2026 | 37,62 | 37,78 | 37,39 | 37,66 | -0,48% | 94,00 |
| 09.01.2026 | 37,31 | 37,86 | 37,21 | 37,84 | 1,45% | 232,00 |
| 08.01.2026 | 37,15 | 37,64 | 36,85 | 37,30 | 0,03% | 1.594,00 |
| 07.01.2026 | 36,63 | 37,45 | 36,47 | 37,29 | 2,61% | 2.309,00 |
| 06.01.2026 | 36,51 | 36,53 | 36,29 | 36,34 | 0,25% | - |
| 05.01.2026 | 36,96 | 36,96 | 36,23 | 36,25 | -1,15% | 53,00 |
| 02.01.2026 | 36,54 | 36,80 | 36,13 | 36,67 | -0,08% | 274,00 |
| 30.12.2025 | 36,59 | 36,75 | 36,55 | 36,70 | 0,22% | 18,00 |
| 29.12.2025 | 36,57 | 36,77 | 36,42 | 36,62 | 0,16% | 900,00 |
| 23.12.2025 | 36,64 | 36,83 | 36,53 | 36,56 | -0,16% | 110,00 |
| 22.12.2025 | 36,73 | 36,83 | 36,55 | 36,62 | -0,33% | 778,00 |
| 19.12.2025 | 36,63 | 37,22 | 36,55 | 36,74 | 0,33% | 211,00 |
| 18.12.2025 | 36,26 | 37,01 | 36,23 | 36,62 | 1,13% | 1,00 |
| 17.12.2025 | 36,99 | 37,32 | 36,16 | 36,21 | -1,98% | 179,00 |
| 16.12.2025 | 36,51 | 37,09 | 36,47 | 36,94 | 0,76% | - |
| 15.12.2025 | 37,21 | 37,73 | 36,58 | 36,66 | -1,24% | 2,00 |
| 12.12.2025 | 37,95 | 38,12 | 37,04 | 37,12 | -1,09% | 46,00 |
| 11.12.2025 | 37,21 | 37,97 | 37,13 | 37,53 | 0,35% | - |
| 10.12.2025 | 37,30 | 37,88 | 37,26 | 37,40 | 0,27% | 365,00 |
| 09.12.2025 | 36,53 | 37,57 | 36,47 | 37,30 | 0,24% | 109,00 |
| 08.12.2025 | 37,20 | 37,30 | 37,10 | 37,21 | -0,05% | 13,00 |
| 05.12.2025 | 36,79 | 37,31 | 36,56 | 37,23 | 2,03% | 51,00 |
| 04.12.2025 | 36,11 | 36,50 | 35,98 | 36,49 | 1,25% | - |
| 03.12.2025 | 35,57 | 36,14 | 35,57 | 36,04 | -0,58% | 156,00 |
| 02.12.2025 | 36,43 | 36,47 | 35,84 | 36,25 | 0,50% | 22,00 |
| 01.12.2025 | 36,49 | 36,52 | 35,91 | 36,07 | -1,61% | 61,00 |
| 28.11.2025 | 36,80 | 36,92 | 36,41 | 36,66 | -0,33% | - |
| 27.11.2025 | 36,58 | 36,98 | 36,58 | 36,78 | 0,27% | 462,00 |
| 26.11.2025 | 36,67 | 37,39 | 36,37 | 36,68 | -0,49% | 1.335,00 |
| 25.11.2025 | 36,53 | 36,94 | 35,94 | 36,86 | 0,93% | 34,00 |
| 24.11.2025 | 35,23 | 36,60 | 34,83 | 36,52 | 3,99% | 703,00 |
| 21.11.2025 | 34,59 | 35,16 | 34,47 | 35,12 | 1,71% | 5,00 |
| 20.11.2025 | 34,43 | 34,59 | 34,19 | 34,53 | 1,20% | 1.254,00 |
| 19.11.2025 | 33,43 | 34,45 | 33,09 | 34,12 | 2,31% | 686,00 |
| 18.11.2025 | 33,71 | 33,79 | 33,23 | 33,35 | -1,97% | - |
| 17.11.2025 | 34,11 | 34,26 | 33,72 | 34,02 | -0,41% | 1.690,00 |
| 14.11.2025 | 33,61 | 34,27 | 33,20 | 34,16 | 0,77% | 152,00 |
| 13.11.2025 | 35,03 | 35,09 | 33,53 | 33,90 | -3,03% | 2.027,00 |
| 12.11.2025 | 30,77 | 35,06 | 30,54 | 34,96 | 13,65% | 5.469,00 |
| 11.11.2025 | 30,69 | 30,78 | 30,31 | 30,76 | 0,79% | 83,00 |
| 10.11.2025 | 30,29 | 30,69 | 30,14 | 30,52 | 1,19% | 5,00 |
| 07.11.2025 | 30,83 | 31,06 | 29,66 | 30,16 | -2,52% | 1.676,00 |
| 06.11.2025 | 30,81 | 31,00 | 30,68 | 30,94 | 0,06% | 367,00 |
| 05.11.2025 | 30,81 | 30,94 | 30,42 | 30,92 | -0,16% | 177,00 |
| 04.11.2025 | 31,07 | 31,09 | 30,74 | 30,97 | -1,31% | 52,00 |
| 03.11.2025 | 31,54 | 31,73 | 31,20 | 31,38 | -0,70% | 337,00 |
| 31.10.2025 | 31,61 | 31,94 | 31,47 | 31,60 | -0,19% | 63,00 |
| 30.10.2025 | 31,36 | 31,74 | 31,27 | 31,66 | 1,02% | 1.641,00 |
| 29.10.2025 | 31,49 | 31,49 | 31,22 | 31,34 | -0,44% | 1.854,00 |
| 28.10.2025 | 30,98 | 31,52 | 30,94 | 31,48 | 1,35% | 472,00 |
| 27.10.2025 | 31,03 | 31,35 | 30,90 | 31,06 | -0,29% | 204,00 |
| 24.10.2025 | 31,11 | 31,17 | 31,09 | 31,15 | 0,35% | - |
| 23.10.2025 | 30,95 | 31,07 | 30,73 | 31,04 | 0,52% | 454,00 |
| 22.10.2025 | 30,77 | 30,99 | 30,37 | 30,88 | 1,05% | 1.062,00 |
| 21.10.2025 | 30,51 | 30,70 | 30,26 | 30,56 | 0,07% | 200,00 |
| 20.10.2025 | 30,78 | 31,07 | 30,41 | 30,54 | 0,07% | 1.078,00 |
| 17.10.2025 | 28,99 | 30,60 | 28,87 | 30,52 | 9,47% | 236,00 |
| 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 |