39,840€
0,35%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 37,65 | 38,33 | 37,44 | 37,44 | -1,06% | 133,00 |
| 18.06.2026 | 37,77 | 37,91 | 37,28 | 37,84 | 0,21% | 22,00 |
| 17.06.2026 | 38,20 | 38,41 | 37,70 | 37,76 | -1,31% | 2.512,00 |
| 16.06.2026 | 38,29 | 38,65 | 38,23 | 38,26 | -0,23% | 85,00 |
| 15.06.2026 | 37,85 | 38,78 | 37,79 | 38,35 | 3,43% | 235,00 |
| 12.06.2026 | 37,03 | 37,56 | 36,78 | 37,08 | 0,16% | 257,00 |
| 11.06.2026 | 35,89 | 37,08 | 35,80 | 37,02 | 3,06% | 439,00 |
| 10.06.2026 | 35,63 | 36,54 | 35,27 | 35,92 | 0,79% | 74,00 |
| 09.06.2026 | 35,68 | 36,27 | 35,18 | 35,64 | 0,00% | 253,00 |
| 08.06.2026 | 35,11 | 35,80 | 34,75 | 35,64 | 0,31% | 81,00 |
| 05.06.2026 | 35,37 | 35,70 | 35,36 | 35,53 | 0,42% | 12,00 |
| 04.06.2026 | 35,02 | 35,50 | 35,02 | 35,38 | 1,73% | 309,00 |
| 03.06.2026 | 34,86 | 35,05 | 34,73 | 34,78 | -0,40% | 175,00 |
| 02.06.2026 | 35,35 | 35,59 | 34,54 | 34,92 | -1,24% | 1,00 |
| 01.06.2026 | 35,67 | 35,78 | 34,74 | 35,36 | -0,79% | 76,00 |
| 29.05.2026 | 35,25 | 35,82 | 35,19 | 35,64 | 1,25% | 42,00 |
| 28.05.2026 | 34,99 | 35,40 | 34,54 | 35,20 | 0,11% | - |
| 27.05.2026 | 35,39 | 35,69 | 35,08 | 35,16 | -0,40% | 224,00 |
| 26.05.2026 | 35,51 | 35,61 | 35,22 | 35,30 | -1,01% | 101,00 |
| 25.05.2026 | 35,50 | 35,77 | 35,25 | 35,66 | 1,65% | 97,00 |
| 22.05.2026 | 34,50 | 35,12 | 34,03 | 35,08 | 1,62% | 101,00 |
| 21.05.2026 | 35,01 | 35,07 | 34,52 | 34,52 | -1,54% | - |
| 20.05.2026 | 35,15 | 35,31 | 34,13 | 35,06 | -0,85% | - |
| 19.05.2026 | 34,98 | 35,83 | 34,92 | 35,36 | 0,28% | 23,00 |
| 18.05.2026 | 35,50 | 35,66 | 34,35 | 35,26 | -1,95% | 1.689,00 |
| 15.05.2026 | 36,15 | 36,35 | 35,85 | 35,96 | -1,91% | 3,00 |
| 14.05.2026 | 37,08 | 37,18 | 36,42 | 36,66 | -1,11% | 337,00 |
| 13.05.2026 | 36,56 | 37,07 | 35,42 | 37,07 | 1,76% | 2.939,00 |
| 12.05.2026 | 33,20 | 36,49 | 33,04 | 36,43 | 4,80% | 1.374,00 |
| 11.05.2026 | 35,45 | 35,48 | 34,74 | 34,76 | -2,03% | 2,00 |