36,700€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |