26,740€
-4,09%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 27,77 | 27,81 | 26,42 | 26,74 | -4,09% | - |
| 19.09.2024 | 27,93 | 28,11 | 27,27 | 27,88 | 0,50% | - |
| 18.09.2024 | 27,59 | 28,22 | 27,45 | 27,74 | 0,58% | - |
| 17.09.2024 | 27,17 | 27,70 | 27,02 | 27,58 | 1,40% | - |
| 16.09.2024 | 27,43 | 27,43 | 26,81 | 27,20 | -0,73% | 1,00 |
| 13.09.2024 | 26,97 | 27,44 | 26,88 | 27,40 | 1,63% | 2,00 |
| 12.09.2024 | 26,33 | 27,02 | 26,31 | 26,96 | 2,51% | 200,00 |
| 11.09.2024 | 26,49 | 26,66 | 25,75 | 26,30 | -1,05% | 220,00 |
| 10.09.2024 | 26,63 | 26,83 | 26,36 | 26,58 | -0,52% | 1,00 |
| 09.09.2024 | 26,47 | 26,79 | 26,45 | 26,72 | 1,44% | 54,00 |
| 06.09.2024 | 26,77 | 26,88 | 26,26 | 26,34 | -1,64% | 70,00 |
| 05.09.2024 | 27,65 | 27,68 | 26,73 | 26,78 | -3,32% | 250,00 |
| 04.09.2024 | 27,33 | 27,84 | 27,16 | 27,70 | 0,73% | 20,00 |
| 03.09.2024 | 28,13 | 28,19 | 27,44 | 27,50 | -2,34% | - |
| 02.09.2024 | 28,91 | 28,93 | 28,02 | 28,16 | -2,76% | 50,00 |
| 30.08.2024 | 28,55 | 28,96 | 28,42 | 28,96 | 1,69% | - |
| 29.08.2024 | 28,35 | 28,82 | 28,21 | 28,48 | 0,42% | 110,00 |
| 28.08.2024 | 28,69 | 28,78 | 28,14 | 28,36 | -0,98% | 270,00 |
| 27.08.2024 | 28,29 | 28,68 | 28,04 | 28,64 | 1,49% | 210,00 |
| 26.08.2024 | 28,29 | 28,38 | 27,92 | 28,22 | -0,42% | - |
| 23.08.2024 | 28,17 | 28,51 | 27,83 | 28,34 | 1,00% | - |
| 22.08.2024 | 28,00 | 28,35 | 27,97 | 28,06 | 0,07% | - |
| 21.08.2024 | 27,38 | 28,35 | 27,34 | 28,04 | 2,60% | - |
| 20.08.2024 | 27,69 | 28,00 | 27,20 | 27,33 | -1,34% | 276,00 |
| 19.08.2024 | 27,04 | 28,08 | 26,99 | 27,70 | 2,44% | - |
| 16.08.2024 | 27,75 | 27,80 | 26,72 | 27,04 | -2,49% | - |
| 15.08.2024 | 27,25 | 27,75 | 27,15 | 27,73 | 1,95% | 1,00 |
| 14.08.2024 | 27,31 | 27,65 | 27,02 | 27,20 | -0,29% | 80,00 |
| 13.08.2024 | 27,43 | 27,59 | 26,96 | 27,28 | -0,15% | 60,00 |
| 12.08.2024 | 27,35 | 28,19 | 27,16 | 27,32 | 0,07% | 400,00 |
| 09.08.2024 | 27,17 | 27,56 | 26,95 | 27,30 | 0,29% | 4,00 |
| 08.08.2024 | 27,17 | 27,38 | 26,79 | 27,22 | 0,59% | 359,00 |
| 07.08.2024 | 27,27 | 27,44 | 27,00 | 27,06 | 0,07% | 110,00 |
| 06.08.2024 | 26,55 | 27,20 | 26,35 | 27,04 | 3,21% | 43,00 |
| 05.08.2024 | 25,97 | 26,42 | 24,99 | 26,20 | -2,09% | 220,00 |
| 02.08.2024 | 26,77 | 26,99 | 25,83 | 26,76 | -1,40% | 193,00 |
| 01.08.2024 | 29,23 | 29,33 | 27,04 | 27,14 | -6,86% | 436,00 |
| 31.07.2024 | 30,03 | 30,50 | 28,93 | 29,14 | -2,08% | 150,00 |
| 30.07.2024 | 30,06 | 30,54 | 29,60 | 29,76 | -1,00% | - |
| 29.07.2024 | 30,87 | 30,97 | 29,96 | 30,06 | -2,40% | - |
| 26.07.2024 | 30,57 | 31,04 | 30,45 | 30,80 | 0,79% | 210,00 |
| 25.07.2024 | 31,37 | 31,44 | 30,42 | 30,56 | -2,74% | - |
| 24.07.2024 | 32,03 | 32,07 | 31,40 | 31,42 | -2,12% | 110,00 |
| 23.07.2024 | 32,27 | 32,50 | 31,79 | 32,10 | -0,68% | 2,00 |
| 22.07.2024 | 31,71 | 32,32 | 31,69 | 32,32 | 2,15% | - |
| 19.07.2024 | 32,05 | 32,06 | 31,58 | 31,64 | -0,94% | - |
| 18.07.2024 | 32,09 | 32,58 | 31,84 | 31,94 | -0,13% | - |
| 17.07.2024 | 32,63 | 32,96 | 31,85 | 31,98 | -2,56% | - |
| 16.07.2024 | 32,29 | 32,96 | 32,20 | 32,82 | 1,55% | 26,00 |
| 15.07.2024 | 32,63 | 32,70 | 32,30 | 32,32 | -0,98% | 201,00 |
| 12.07.2024 | 32,63 | 32,86 | 32,12 | 32,64 | 0,25% | - |
| 11.07.2024 | 32,19 | 32,62 | 31,96 | 32,56 | 1,06% | - |
| 10.07.2024 | 31,59 | 32,24 | 31,55 | 32,22 | 1,96% | 450,00 |
| 09.07.2024 | 31,99 | 32,36 | 31,56 | 31,60 | -1,13% | 37,00 |
| 08.07.2024 | 31,65 | 32,22 | 31,43 | 31,96 | 0,57% | 504,00 |
| 05.07.2024 | 31,59 | 31,80 | 31,20 | 31,78 | 0,70% | 200,00 |
| 04.07.2024 | 31,69 | 31,88 | 31,10 | 31,56 | -0,44% | 20,00 |
| 03.07.2024 | 30,23 | 32,20 | 30,23 | 31,70 | 5,11% | - |
| 02.07.2024 | 29,82 | 30,18 | 29,44 | 30,16 | 0,94% | - |
| 01.07.2024 | 29,67 | 30,17 | 29,53 | 29,88 | 2,19% | 220,00 |
| 28.06.2024 | 29,73 | 30,01 | 29,08 | 29,24 | -1,55% | 65,00 |
| 27.06.2024 | 29,70 | 30,03 | 29,39 | 29,70 | 0,07% | 47,00 |
| 26.06.2024 | 31,49 | 31,72 | 29,62 | 29,68 | -5,36% | 1.000,00 |
| 25.06.2024 | 32,75 | 32,77 | 31,19 | 31,36 | -4,16% | 80,00 |
| 24.06.2024 | 32,17 | 32,88 | 32,15 | 32,72 | 1,87% | - |
| 21.06.2024 | 32,83 | 32,94 | 31,58 | 32,12 | -2,13% | - |
| 20.06.2024 | 31,83 | 32,94 | 31,56 | 32,82 | 3,34% | - |
| 19.06.2024 | 32,46 | 32,50 | 31,68 | 31,76 | -2,07% | - |
| 18.06.2024 | 32,21 | 32,49 | 31,68 | 32,43 | 0,84% | 1,00 |
| 17.06.2024 | 31,11 | 32,18 | 31,03 | 32,16 | 3,88% | 751,00 |
| 14.06.2024 | 32,41 | 32,45 | 30,39 | 30,96 | -4,39% | 472,00 |
| 13.06.2024 | 32,51 | 32,73 | 32,07 | 32,38 | -0,61% | 35,00 |
| 12.06.2024 | 32,15 | 32,64 | 31,67 | 32,58 | 1,56% | 200,00 |
| 11.06.2024 | 32,24 | 32,48 | 31,72 | 32,08 | -0,47% | 120,00 |
| 10.06.2024 | 32,05 | 32,25 | 31,56 | 32,23 | 0,16% | 73,00 |
| 07.06.2024 | 32,59 | 32,76 | 32,09 | 32,18 | -1,35% | 575,00 |
| 06.06.2024 | 32,73 | 32,96 | 32,54 | 32,62 | -0,43% | 375,00 |
| 05.06.2024 | 31,99 | 32,81 | 31,68 | 32,76 | 2,70% | - |
| 04.06.2024 | 32,17 | 32,17 | 31,44 | 31,90 | -0,81% | - |
| 03.06.2024 | 32,64 | 32,64 | 31,81 | 32,16 | -0,74% | 26,00 |
| 31.05.2024 | 32,75 | 32,79 | 32,02 | 32,40 | -1,10% | 403,00 |
| 30.05.2024 | 31,83 | 32,78 | 31,81 | 32,76 | 2,57% | 20,00 |
| 29.05.2024 | 32,87 | 33,31 | 31,90 | 31,94 | -3,15% | - |
| 28.05.2024 | 32,81 | 33,28 | 32,38 | 32,98 | -0,09% | 727,00 |
| 27.05.2024 | 30,81 | 33,01 | 30,77 | 33,01 | 7,11% | 1.075,00 |
| 24.05.2024 | 30,83 | 31,25 | 30,56 | 30,82 | 0,00% | - |
| 23.05.2024 | 30,45 | 31,43 | 30,43 | 30,82 | 1,52% | 305,00 |
| 22.05.2024 | 31,07 | 31,29 | 30,24 | 30,36 | -2,19% | 3,00 |
| 21.05.2024 | 30,59 | 31,32 | 30,59 | 31,04 | 1,31% | - |
| 20.05.2024 | 30,61 | 31,07 | 30,55 | 30,64 | -1,98% | - |
| 17.05.2024 | 31,27 | 31,64 | 30,68 | 31,26 | 0,00% | 352,00 |
| 16.05.2024 | 32,38 | 32,73 | 31,22 | 31,26 | -3,46% | 5,00 |
| 15.05.2024 | 32,81 | 33,07 | 32,32 | 32,38 | -1,28% | 1,00 |
| 14.05.2024 | 31,74 | 32,88 | 31,42 | 32,80 | 3,80% | 40,00 |
| 13.05.2024 | 33,51 | 33,67 | 31,46 | 31,60 | -5,62% | 179,00 |
| 10.05.2024 | 32,85 | 34,40 | 32,74 | 33,48 | 1,95% | 200,00 |
| 09.05.2024 | 32,93 | 33,16 | 32,65 | 32,84 | -0,48% | 81,00 |
| 08.05.2024 | 33,01 | 33,32 | 32,55 | 33,00 | -0,06% | 20,00 |
| 07.05.2024 | 32,31 | 33,22 | 32,31 | 33,02 | 2,10% | 56,00 |
| 06.05.2024 | 31,70 | 32,60 | 31,69 | 32,34 | 2,02% | 109,00 |