45,080€
0,04%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,87 | 45,36 | 44,42 | 45,06 | 0,00% | 135,00 |
| 05.11.2026 | 44,95 | 45,67 | 44,67 | 45,06 | 0,00% | 225,00 |
| 04.11.2026 | 43,96 | 45,14 | 43,66 | 45,06 | 2,60% | 396,00 |
| 03.11.2026 | 43,93 | 44,83 | 43,55 | 43,92 | -0,77% | 8,00 |
| 02.11.2026 | 43,51 | 44,52 | 43,31 | 44,26 | 2,64% | 318,00 |
| 30.10.2026 | 43,05 | 43,78 | 42,89 | 43,12 | -0,32% | 186,00 |
| 29.10.2026 | 42,87 | 43,43 | 42,71 | 43,26 | 0,93% | 133,00 |
| 28.10.2026 | 42,33 | 43,18 | 42,31 | 42,86 | 0,99% | 281,00 |
| 27.10.2026 | 41,89 | 42,46 | 41,55 | 42,44 | 1,05% | 152,00 |
| 26.10.2026 | 40,93 | 42,23 | 40,89 | 42,00 | 3,04% | 626,00 |
| 23.10.2026 | 42,93 | 43,07 | 40,20 | 40,76 | -5,17% | 1.789,00 |
| 22.10.2026 | 43,57 | 43,64 | 42,83 | 42,98 | -2,23% | 206,00 |
| 21.10.2026 | 44,14 | 44,32 | 43,48 | 43,96 | -0,32% | 331,00 |
| 20.10.2026 | 43,40 | 44,30 | 43,03 | 44,10 | 1,50% | 634,00 |
| 19.10.2026 | 43,49 | 44,06 | 43,35 | 43,45 | -0,25% | 281,00 |
| 16.10.2026 | 42,14 | 44,25 | 41,93 | 43,56 | 4,01% | 923,00 |
| 15.10.2026 | 40,74 | 41,98 | 40,67 | 41,88 | 2,35% | 16,00 |
| 14.10.2026 | 41,30 | 41,90 | 40,84 | 40,92 | -1,11% | 34,00 |
| 13.10.2026 | 39,98 | 41,38 | 39,93 | 41,38 | 3,50% | 121,00 |
| 12.10.2026 | 40,77 | 40,96 | 39,96 | 39,98 | -1,72% | 2,00 |
| 09.10.2026 | 39,61 | 41,09 | 39,51 | 40,68 | 3,14% | 308,00 |
| 08.10.2026 | 39,55 | 40,05 | 39,22 | 39,44 | -0,80% | 20,00 |
| 07.10.2026 | 39,70 | 40,05 | 39,63 | 39,76 | -0,35% | 39,00 |
| 06.10.2026 | 39,49 | 40,12 | 39,48 | 39,90 | 0,99% | 15,00 |
| 05.10.2026 | 39,20 | 39,55 | 38,95 | 39,51 | 0,46% | 152,00 |
| 02.10.2026 | 39,06 | 39,35 | 38,81 | 39,33 | 0,98% | 165,00 |
| 01.10.2026 | 40,26 | 40,28 | 38,78 | 38,95 | -2,99% | 37,00 |
| 30.09.2026 | 40,33 | 40,95 | 40,13 | 40,15 | -0,17% | 468,00 |
| 29.09.2026 | 40,67 | 40,75 | 40,04 | 40,22 | -1,57% | - |
| 28.09.2026 | 39,56 | 41,00 | 39,51 | 40,86 | 2,61% | 290,00 |
| 25.09.2026 | 39,82 | 39,98 | 39,54 | 39,82 | 0,25% | 176,00 |
| 24.09.2026 | 39,21 | 39,84 | 39,19 | 39,72 | 0,97% | 606,00 |
| 23.09.2026 | 39,88 | 39,98 | 39,32 | 39,34 | -0,86% | 335,00 |
| 22.09.2026 | 39,15 | 39,76 | 39,07 | 39,68 | 1,33% | 202,00 |
| 21.09.2026 | 39,11 | 39,35 | 38,76 | 39,16 | 0,93% | 210,00 |
| 18.09.2026 | 39,41 | 39,47 | 38,75 | 38,80 | -1,52% | 18,00 |
| 17.09.2026 | 39,37 | 39,86 | 39,21 | 39,40 | 0,77% | - |
| 16.09.2026 | 38,60 | 39,40 | 38,38 | 39,10 | 1,56% | 462,00 |
| 15.09.2026 | 38,85 | 39,06 | 37,97 | 38,50 | -0,88% | 72,00 |
| 14.09.2026 | 39,18 | 39,54 | 38,84 | 38,84 | -1,22% | 4,00 |
| 11.09.2026 | 39,29 | 40,12 | 39,16 | 39,32 | 0,56% | 111,00 |
| 10.09.2026 | 39,66 | 39,74 | 39,02 | 39,10 | -1,31% | - |
| 09.09.2026 | 40,07 | 40,36 | 39,42 | 39,62 | -1,25% | 102,00 |
| 08.09.2026 | 40,13 | 40,72 | 39,99 | 40,12 | -0,25% | 8,00 |
| 07.09.2026 | 40,27 | 40,44 | 40,09 | 40,22 | -0,30% | 112,00 |
| 04.09.2026 | 39,95 | 40,61 | 39,85 | 40,34 | 1,00% | - |
| 03.09.2026 | 40,03 | 40,58 | 39,58 | 39,94 | -0,15% | 266,00 |
| 02.09.2026 | 41,58 | 41,64 | 39,94 | 40,00 | -3,98% | 2,00 |
| 01.09.2026 | 42,39 | 42,39 | 41,29 | 41,66 | -1,40% | 51,00 |
| 31.08.2026 | 41,48 | 42,59 | 41,45 | 42,25 | 1,86% | 452,00 |
| 28.08.2026 | 41,05 | 41,66 | 41,03 | 41,48 | -0,19% | 531,00 |
| 27.08.2026 | 41,91 | 41,91 | 41,56 | 41,56 | -0,38% | 40,00 |
| 26.08.2026 | 40,80 | 41,91 | 40,78 | 41,72 | 2,20% | 125,00 |
| 25.08.2026 | 40,93 | 40,99 | 40,54 | 40,82 | 0,00% | 6,00 |
| 24.08.2026 | 40,41 | 40,88 | 40,38 | 40,82 | 0,84% | 3,00 |
| 21.08.2026 | 39,95 | 40,59 | 39,79 | 40,48 | 1,61% | - |
| 20.08.2026 | 39,84 | 39,97 | 39,49 | 39,84 | 0,00% | 27,00 |
| 19.08.2026 | 39,63 | 39,95 | 39,42 | 39,84 | 0,30% | 5,00 |
| 18.08.2026 | 39,71 | 40,21 | 39,45 | 39,72 | -0,28% | 119,00 |
| 17.08.2026 | 40,33 | 40,36 | 39,77 | 39,83 | -1,02% | 523,00 |
| 14.08.2026 | 40,46 | 40,62 | 40,16 | 40,24 | -0,59% | 301,00 |
| 13.08.2026 | 40,53 | 40,72 | 40,30 | 40,48 | 0,05% | 271,00 |
| 12.08.2026 | 41,79 | 41,81 | 40,38 | 40,46 | -2,97% | 194,00 |
| 11.08.2026 | 41,23 | 41,78 | 41,03 | 41,70 | 1,21% | 79,00 |
| 10.08.2026 | 41,09 | 41,26 | 40,72 | 41,20 | 0,29% | 15,00 |
| 07.08.2026 | 41,27 | 41,27 | 40,66 | 41,08 | -0,53% | 181,00 |
| 06.08.2026 | 41,67 | 41,92 | 40,73 | 41,30 | -0,91% | 18,00 |
| 05.08.2026 | 41,37 | 41,97 | 40,95 | 41,68 | 1,41% | 382,00 |
| 04.08.2026 | 40,87 | 41,10 | 39,72 | 41,10 | 0,78% | 326,00 |
| 03.08.2026 | 40,79 | 40,98 | 40,44 | 40,78 | 0,54% | 155,00 |
| 31.07.2026 | 40,49 | 41,06 | 39,95 | 40,56 | 0,75% | 171,00 |
| 30.07.2026 | 39,43 | 41,35 | 39,26 | 40,26 | 2,23% | 197,00 |
| 29.07.2026 | 39,05 | 39,89 | 38,99 | 39,38 | 0,51% | 26,00 |
| 28.07.2026 | 38,86 | 39,48 | 38,66 | 39,18 | 0,44% | 61,00 |
| 27.07.2026 | 38,96 | 39,49 | 38,91 | 39,01 | 1,38% | 124,00 |
| 24.07.2026 | 38,25 | 39,06 | 38,15 | 38,48 | 0,37% | 55,00 |
| 23.07.2026 | 38,51 | 38,84 | 38,18 | 38,34 | -0,57% | 160,00 |
| 22.07.2026 | 39,55 | 39,57 | 38,50 | 38,56 | -2,53% | 155,00 |
| 21.07.2026 | 39,23 | 39,64 | 38,61 | 39,56 | 1,07% | 15,00 |
| 20.07.2026 | 39,97 | 40,00 | 39,12 | 39,14 | -2,35% | 146,00 |
| 17.07.2026 | 40,37 | 40,82 | 39,61 | 40,08 | -2,15% | 35,00 |
| 16.07.2026 | 38,33 | 40,98 | 38,29 | 40,96 | 8,70% | 740,00 |
| 15.07.2026 | 37,36 | 37,99 | 37,20 | 37,68 | 1,15% | 147,00 |
| 14.07.2026 | 37,63 | 37,66 | 36,74 | 37,25 | -0,75% | 985,00 |
| 13.07.2026 | 37,08 | 37,80 | 37,04 | 37,53 | 0,81% | 537,00 |
| 10.07.2026 | 37,47 | 37,71 | 36,72 | 37,23 | -0,93% | 716,00 |
| 09.07.2026 | 37,43 | 37,91 | 37,29 | 37,58 | 0,75% | 21,00 |
| 08.07.2026 | 38,10 | 38,10 | 36,73 | 37,30 | -2,61% | 209,00 |
| 07.07.2026 | 38,25 | 38,94 | 38,14 | 38,30 | -0,10% | 62,00 |
| 06.07.2026 | 38,77 | 39,18 | 38,32 | 38,34 | -1,19% | 205,00 |
| 03.07.2026 | 39,90 | 39,94 | 38,38 | 38,80 | -2,07% | 25,00 |
| 02.07.2026 | 38,44 | 39,84 | 38,11 | 39,62 | 2,99% | 125,00 |
| 01.07.2026 | 37,21 | 38,53 | 37,11 | 38,47 | 3,41% | 215,00 |
| 30.06.2026 | 36,93 | 37,22 | 36,46 | 37,20 | 1,20% | 214,00 |
| 29.06.2026 | 37,00 | 37,38 | 36,66 | 36,76 | -0,05% | 57,00 |
| 26.06.2026 | 36,35 | 36,78 | 36,01 | 36,78 | 0,55% | 89,00 |
| 25.06.2026 | 36,89 | 37,32 | 36,58 | 36,58 | -0,22% | 18,00 |
| 24.06.2026 | 35,89 | 37,23 | 35,85 | 36,66 | 1,95% | 164,00 |
| 23.06.2026 | 36,50 | 36,53 | 35,82 | 35,96 | -2,20% | 252,00 |
| 22.06.2026 | 37,53 | 37,63 | 36,72 | 36,77 | -1,79% | 2,00 |