28,300€
0,78%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,15 | 28,62 | 28,02 | 28,32 | 0,85% | 2,00 |
| 05.06.2025 | 28,25 | 28,61 | 27,97 | 28,08 | -0,71% | 174,00 |
| 04.06.2025 | 28,47 | 28,74 | 28,24 | 28,28 | -0,35% | 148,00 |
| 03.06.2025 | 28,51 | 28,53 | 27,92 | 28,38 | -0,77% | 783,00 |
| 02.06.2025 | 28,71 | 28,84 | 28,14 | 28,60 | -0,97% | 231,00 |
| 30.05.2025 | 29,15 | 29,39 | 28,65 | 28,88 | -0,69% | 68,00 |
| 29.05.2025 | 29,00 | 30,40 | 28,80 | 29,08 | 3,19% | 66,00 |
| 28.05.2025 | 28,57 | 28,61 | 28,04 | 28,18 | -1,67% | 222,00 |
| 27.05.2025 | 28,39 | 28,78 | 28,25 | 28,66 | 0,84% | 264,00 |
| 26.05.2025 | 28,37 | 28,62 | 28,27 | 28,42 | 1,57% | 630,00 |
| 23.05.2025 | 28,52 | 28,72 | 27,43 | 27,98 | -1,48% | 968,00 |
| 22.05.2025 | 28,93 | 29,10 | 28,36 | 28,40 | -1,59% | 14,00 |
| 21.05.2025 | 29,06 | 29,26 | 28,77 | 28,86 | -0,96% | 2,00 |
| 20.05.2025 | 28,52 | 29,22 | 28,27 | 29,14 | 0,97% | 550,00 |
| 19.05.2025 | 28,99 | 29,20 | 28,61 | 28,86 | -3,35% | 1.249,00 |
| 16.05.2025 | 29,87 | 30,42 | 29,70 | 29,86 | -0,07% | 131,00 |
| 15.05.2025 | 30,01 | 30,07 | 29,38 | 29,88 | -0,80% | 1.313,00 |
| 14.05.2025 | 30,85 | 30,91 | 29,88 | 30,12 | -2,33% | 1.081,00 |
| 13.05.2025 | 28,87 | 31,54 | 28,66 | 30,84 | 6,34% | 243,00 |
| 12.05.2025 | 28,11 | 29,15 | 28,03 | 29,00 | 4,17% | 260,00 |
| 09.05.2025 | 27,67 | 27,87 | 27,50 | 27,84 | 0,94% | 257,00 |
| 08.05.2025 | 27,43 | 27,81 | 27,22 | 27,58 | 0,80% | 275,00 |
| 07.05.2025 | 27,75 | 27,88 | 27,14 | 27,36 | -1,16% | 316,00 |
| 06.05.2025 | 28,13 | 28,28 | 27,52 | 27,68 | -0,79% | 182,00 |
| 05.05.2025 | 27,71 | 28,12 | 27,68 | 27,90 | 0,22% | 390,00 |
| 02.05.2025 | 27,33 | 28,06 | 27,23 | 27,84 | 1,83% | 484,00 |
| 30.04.2025 | 26,99 | 27,38 | 26,68 | 27,34 | 0,96% | 887,00 |
| 29.04.2025 | 26,63 | 27,94 | 26,57 | 27,08 | 1,50% | 131,00 |
| 28.04.2025 | 26,23 | 26,80 | 26,23 | 26,68 | 1,21% | - |
| 25.04.2025 | 26,37 | 26,54 | 26,01 | 26,36 | 0,08% | - |
| 24.04.2025 | 26,09 | 26,44 | 25,62 | 26,34 | 0,61% | 50,00 |
| 23.04.2025 | 26,13 | 26,58 | 25,94 | 26,18 | 1,16% | 484,00 |
| 22.04.2025 | 26,31 | 26,47 | 25,52 | 25,88 | -1,90% | 2,00 |
| 17.04.2025 | 26,69 | 26,93 | 26,32 | 26,38 | 0,00% | - |
| 16.04.2025 | 26,23 | 26,86 | 26,14 | 26,38 | -0,98% | - |
| 15.04.2025 | 26,43 | 27,10 | 26,15 | 26,64 | 0,60% | 50,00 |
| 14.04.2025 | 26,84 | 26,94 | 26,12 | 26,48 | -0,97% | 6,00 |
| 11.04.2025 | 26,41 | 26,82 | 25,76 | 26,74 | 1,98% | - |
| 10.04.2025 | 26,97 | 27,69 | 25,54 | 26,22 | -3,46% | 73,00 |
| 09.04.2025 | 24,81 | 27,38 | 24,56 | 27,16 | 8,73% | 101,00 |
| 08.04.2025 | 25,41 | 26,48 | 24,62 | 24,98 | 0,40% | 452,00 |
| 07.04.2025 | 25,69 | 25,91 | 23,70 | 24,88 | -5,83% | 812,00 |
| 04.04.2025 | 28,11 | 28,17 | 25,42 | 26,42 | -6,05% | 4,00 |
| 03.04.2025 | 29,65 | 29,99 | 28,08 | 28,12 | -7,56% | - |
| 02.04.2025 | 30,27 | 30,56 | 29,90 | 30,42 | 0,26% | 75,00 |
| 01.04.2025 | 30,59 | 30,76 | 30,18 | 30,34 | -0,98% | 10,00 |
| 31.03.2025 | 30,67 | 30,86 | 30,25 | 30,64 | -0,97% | 150,00 |
| 28.03.2025 | 30,75 | 31,28 | 30,71 | 30,94 | 0,06% | 10,00 |
| 27.03.2025 | 30,91 | 31,10 | 30,70 | 30,92 | -0,19% | - |
| 26.03.2025 | 31,59 | 31,69 | 30,92 | 30,98 | -2,02% | 158,00 |
| 25.03.2025 | 31,51 | 31,90 | 31,22 | 31,62 | 0,13% | 350,00 |
| 24.03.2025 | 31,37 | 31,72 | 31,27 | 31,58 | 1,35% | 478,00 |
| 21.03.2025 | 31,37 | 31,50 | 30,93 | 31,16 | -0,70% | 1,00 |
| 20.03.2025 | 31,75 | 31,79 | 31,23 | 31,38 | -1,32% | 1,00 |
| 19.03.2025 | 31,82 | 31,95 | 31,04 | 31,80 | -0,13% | - |
| 18.03.2025 | 31,87 | 32,12 | 31,71 | 31,84 | -0,13% | 310,00 |
| 17.03.2025 | 31,21 | 32,08 | 31,04 | 31,88 | 1,72% | 51,00 |
| 14.03.2025 | 32,13 | 32,52 | 29,24 | 31,34 | -1,88% | 496,00 |
| 13.03.2025 | 32,47 | 32,82 | 31,86 | 31,94 | -1,78% | - |
| 12.03.2025 | 32,51 | 32,99 | 32,33 | 32,52 | 0,18% | 2,00 |
| 11.03.2025 | 32,75 | 33,42 | 32,14 | 32,46 | -0,43% | - |
| 10.03.2025 | 33,35 | 33,62 | 32,34 | 32,60 | -2,57% | 658,00 |
| 07.03.2025 | 33,01 | 33,48 | 32,91 | 33,46 | 1,09% | 72,00 |
| 06.03.2025 | 33,51 | 33,80 | 33,06 | 33,10 | -0,84% | 61,00 |
| 05.03.2025 | 33,71 | 33,89 | 33,10 | 33,38 | -0,30% | 510,00 |
| 04.03.2025 | 33,68 | 33,88 | 32,92 | 33,48 | -0,59% | 1,00 |
| 03.03.2025 | 33,81 | 34,41 | 33,48 | 33,68 | 0,12% | 2,00 |
| 28.02.2025 | 33,59 | 33,99 | 33,28 | 33,64 | -0,41% | - |
| 27.02.2025 | 34,63 | 34,63 | 33,76 | 33,78 | -2,09% | - |
| 26.02.2025 | 34,27 | 34,81 | 34,12 | 34,50 | 1,11% | 504,00 |
| 25.02.2025 | 33,31 | 34,29 | 33,21 | 34,12 | 2,65% | 31,00 |
| 24.02.2025 | 34,15 | 34,26 | 33,24 | 33,24 | -1,66% | 44,00 |
| 21.02.2025 | 34,05 | 34,52 | 33,72 | 33,80 | -0,59% | - |
| 20.02.2025 | 33,89 | 34,34 | 33,87 | 34,00 | 0,47% | - |
| 19.02.2025 | 34,29 | 34,52 | 33,78 | 33,84 | -1,34% | - |
| 18.02.2025 | 34,31 | 34,58 | 34,24 | 34,30 | -0,12% | 15,00 |
| 17.02.2025 | 34,01 | 34,42 | 33,91 | 34,34 | 1,06% | 19,00 |
| 14.02.2025 | 33,45 | 34,27 | 33,43 | 33,98 | 1,80% | 423,00 |
| 13.02.2025 | 33,49 | 33,84 | 33,30 | 33,38 | -0,18% | 10,00 |
| 12.02.2025 | 33,72 | 33,73 | 33,18 | 33,44 | -0,83% | 105,00 |
| 11.02.2025 | 33,13 | 33,76 | 33,07 | 33,72 | 1,69% | 18,00 |
| 10.02.2025 | 33,25 | 33,98 | 32,98 | 33,16 | 0,12% | 1.895,00 |
| 07.02.2025 | 33,65 | 33,78 | 33,12 | 33,12 | -1,43% | 6,00 |
| 06.02.2025 | 33,77 | 33,92 | 33,52 | 33,60 | -0,41% | - |
| 05.02.2025 | 33,75 | 34,00 | 33,26 | 33,74 | -0,41% | 15,00 |
| 04.02.2025 | 33,75 | 34,13 | 33,67 | 33,88 | 0,65% | - |
| 03.02.2025 | 33,13 | 33,88 | 32,74 | 33,66 | -0,71% | 943,00 |
| 31.01.2025 | 33,45 | 34,28 | 33,45 | 33,90 | 1,32% | 239,00 |
| 30.01.2025 | 34,15 | 34,32 | 33,13 | 33,46 | -1,65% | 102,00 |
| 29.01.2025 | 32,85 | 34,59 | 32,85 | 34,02 | 3,37% | 999,00 |
| 28.01.2025 | 31,97 | 32,94 | 31,66 | 32,91 | 2,59% | 192,00 |
| 27.01.2025 | 32,05 | 32,32 | 31,86 | 32,08 | -0,87% | 415,00 |
| 24.01.2025 | 32,41 | 32,88 | 32,26 | 32,36 | 0,00% | 1.409,00 |
| 23.01.2025 | 32,04 | 32,48 | 32,03 | 32,36 | 1,13% | 192,00 |
| 22.01.2025 | 31,85 | 32,28 | 31,54 | 32,00 | 0,44% | 422,00 |
| 21.01.2025 | 31,89 | 31,97 | 31,45 | 31,86 | -0,44% | 140,00 |
| 20.01.2025 | 31,96 | 32,23 | 31,72 | 32,00 | 0,82% | 215,00 |
| 17.01.2025 | 30,93 | 31,98 | 30,80 | 31,74 | 2,78% | 2.442,00 |
| 16.01.2025 | 29,62 | 31,16 | 29,62 | 30,88 | 4,75% | 492,00 |
| 15.01.2025 | 28,79 | 29,54 | 28,59 | 29,48 | 2,36% | 273,00 |