36,500€
-1,54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 35,31 | 36,07 | 35,27 | 35,48 | 0,68% | 10,00 |
| 07.05.2026 | 35,24 | 36,15 | 35,18 | 35,24 | 0,00% | 99,00 |
| 06.05.2026 | 33,77 | 35,26 | 33,71 | 35,24 | 5,38% | 322,00 |
| 05.05.2026 | 33,17 | 33,50 | 32,98 | 33,44 | 1,03% | 16,00 |
| 04.05.2026 | 33,13 | 33,56 | 32,88 | 33,10 | 0,21% | 17,00 |
| 30.04.2026 | 33,27 | 33,38 | 32,83 | 33,03 | -1,17% | 7,00 |
| 29.04.2026 | 33,93 | 33,95 | 33,28 | 33,42 | -1,09% | 20,00 |
| 28.04.2026 | 34,13 | 34,30 | 33,75 | 33,79 | -1,23% | 79,00 |
| 27.04.2026 | 33,39 | 34,26 | 33,33 | 34,21 | 2,24% | 92,00 |
| 24.04.2026 | 33,25 | 34,18 | 33,10 | 33,46 | 1,03% | 26,00 |
| 23.04.2026 | 33,43 | 33,89 | 32,78 | 33,12 | -1,13% | 147,00 |
| 22.04.2026 | 33,77 | 33,85 | 33,38 | 33,50 | -0,65% | 34,00 |
| 21.04.2026 | 34,15 | 34,47 | 33,56 | 33,72 | -1,17% | 28,00 |
| 20.04.2026 | 34,25 | 34,47 | 34,06 | 34,12 | 0,03% | 196,00 |
| 17.04.2026 | 33,87 | 34,22 | 33,76 | 34,11 | 0,92% | - |
| 16.04.2026 | 33,79 | 33,92 | 33,51 | 33,80 | 0,72% | 38,00 |
| 15.04.2026 | 33,81 | 34,15 | 33,50 | 33,56 | -1,12% | 1,00 |
| 14.04.2026 | 34,41 | 34,83 | 33,86 | 33,94 | -1,62% | 944,00 |
| 13.04.2026 | 33,62 | 34,69 | 33,60 | 34,50 | 1,50% | 370,00 |
| 10.04.2026 | 33,23 | 34,25 | 33,12 | 33,99 | 1,22% | 1.080,00 |
| 09.04.2026 | 33,35 | 33,62 | 32,90 | 33,58 | 0,78% | 39,00 |
| 08.04.2026 | 33,21 | 33,52 | 32,83 | 33,32 | 5,04% | 778,00 |
| 07.04.2026 | 31,51 | 32,21 | 31,36 | 31,72 | 0,63% | 490,00 |
| 02.04.2026 | 30,63 | 31,62 | 30,61 | 31,52 | 1,22% | 67,00 |
| 01.04.2026 | 30,74 | 31,42 | 30,56 | 31,14 | 1,76% | 390,00 |
| 31.03.2026 | 28,87 | 30,62 | 28,75 | 30,60 | 5,77% | 454,00 |
| 30.03.2026 | 28,85 | 28,95 | 28,84 | 28,93 | 0,38% | 16,00 |
| 27.03.2026 | 29,49 | 29,66 | 28,82 | 28,82 | -2,17% | 207,00 |
| 26.03.2026 | 29,67 | 29,98 | 29,22 | 29,46 | -1,21% | 101,00 |
| 25.03.2026 | 29,81 | 30,47 | 29,58 | 29,82 | 0,00% | 198,00 |
| 24.03.2026 | 29,91 | 30,13 | 29,30 | 29,82 | -1,39% | 348,00 |
| 23.03.2026 | 28,85 | 30,77 | 28,47 | 30,24 | 3,85% | 267,00 |
| 20.03.2026 | 30,19 | 30,74 | 29,12 | 29,12 | -3,83% | 357,00 |
| 19.03.2026 | 30,95 | 31,03 | 29,90 | 30,28 | -2,89% | 185,00 |
| 18.03.2026 | 31,81 | 32,44 | 30,73 | 31,18 | -1,27% | 1.116,00 |
| 17.03.2026 | 32,07 | 32,30 | 30,90 | 31,58 | -2,11% | 3.574,00 |
| 16.03.2026 | 34,79 | 34,82 | 32,11 | 32,26 | -6,38% | 3.132,00 |
| 13.03.2026 | 34,26 | 35,15 | 33,11 | 34,46 | 0,53% | 2.707,00 |
| 12.03.2026 | 35,11 | 35,21 | 33,62 | 34,28 | -3,33% | 105,00 |
| 11.03.2026 | 35,49 | 35,61 | 35,06 | 35,46 | 0,11% | 426,00 |
| 10.03.2026 | 35,17 | 36,09 | 35,11 | 35,42 | -0,11% | 313,00 |
| 09.03.2026 | 34,62 | 35,64 | 34,24 | 35,46 | -1,55% | 1.900,00 |
| 06.03.2026 | 36,79 | 37,07 | 35,61 | 36,02 | -1,53% | 275,00 |
| 05.03.2026 | 36,33 | 36,95 | 36,17 | 36,58 | -0,73% | 227,00 |
| 04.03.2026 | 35,93 | 36,97 | 35,83 | 36,85 | 1,35% | 392,00 |
| 03.03.2026 | 37,89 | 37,91 | 36,00 | 36,36 | -4,87% | 756,00 |
| 02.03.2026 | 38,17 | 38,95 | 37,64 | 38,22 | -1,85% | 1.321,00 |
| 27.02.2026 | 39,21 | 39,25 | 38,30 | 38,94 | -0,76% | 441,00 |
| 26.02.2026 | 38,71 | 39,51 | 38,59 | 39,24 | 1,08% | 128,00 |
| 25.02.2026 | 38,65 | 39,13 | 38,25 | 38,82 | 0,41% | 11,00 |
| 24.02.2026 | 38,21 | 39,02 | 37,63 | 38,66 | 1,26% | 12,00 |
| 23.02.2026 | 38,89 | 39,49 | 38,08 | 38,18 | -2,30% | 33,00 |
| 20.02.2026 | 38,75 | 39,55 | 38,65 | 39,08 | 0,83% | 51,00 |
| 19.02.2026 | 39,49 | 39,50 | 38,57 | 38,76 | -1,82% | 163,00 |
| 18.02.2026 | 39,01 | 39,56 | 38,66 | 39,48 | 1,23% | 116,00 |
| 17.02.2026 | 39,39 | 39,39 | 38,63 | 39,00 | -1,37% | 975,00 |
| 16.02.2026 | 38,53 | 39,54 | 38,23 | 39,54 | 2,81% | 92,00 |
| 13.02.2026 | 37,42 | 38,68 | 36,89 | 38,46 | 0,84% | 69,00 |
| 12.02.2026 | 38,81 | 38,93 | 37,89 | 38,14 | -1,40% | 155,00 |
| 11.02.2026 | 39,27 | 39,30 | 38,52 | 38,68 | -1,38% | 814,00 |
| 10.02.2026 | 38,33 | 39,34 | 38,31 | 39,22 | 2,24% | 51,00 |
| 09.02.2026 | 38,35 | 38,48 | 37,85 | 38,36 | 0,18% | 328,00 |
| 06.02.2026 | 37,55 | 38,29 | 37,05 | 38,29 | 2,16% | 700,00 |
| 05.02.2026 | 37,89 | 38,33 | 37,48 | 37,48 | 0,89% | 17,00 |
| 04.02.2026 | 37,11 | 37,19 | 36,95 | 37,15 | 0,30% | - |
| 03.02.2026 | 37,35 | 37,45 | 36,80 | 37,04 | -0,05% | 132,00 |
| 02.02.2026 | 36,75 | 37,23 | 36,67 | 37,06 | -0,05% | 97,00 |
| 30.01.2026 | 36,63 | 37,43 | 36,61 | 37,08 | 0,82% | 2,00 |
| 29.01.2026 | 37,05 | 37,33 | 35,74 | 36,78 | -0,43% | 530,00 |
| 28.01.2026 | 37,52 | 37,55 | 36,66 | 36,94 | -0,81% | 807,00 |
| 27.01.2026 | 37,83 | 37,97 | 37,22 | 37,24 | -1,17% | 189,00 |
| 26.01.2026 | 37,31 | 38,03 | 36,99 | 37,68 | 1,02% | 268,00 |
| 23.01.2026 | 37,58 | 37,58 | 36,81 | 37,30 | -0,75% | 1.171,00 |
| 22.01.2026 | 38,03 | 38,07 | 37,23 | 37,58 | -1,47% | 915,00 |
| 21.01.2026 | 36,63 | 38,16 | 36,61 | 38,14 | 4,49% | 1.562,00 |
| 20.01.2026 | 37,31 | 37,33 | 36,23 | 36,50 | -2,51% | 864,00 |
| 19.01.2026 | 37,97 | 38,01 | 37,25 | 37,44 | -2,45% | 862,00 |
| 16.01.2026 | 38,53 | 38,66 | 38,19 | 38,38 | -0,36% | - |
| 15.01.2026 | 38,07 | 38,79 | 38,01 | 38,52 | 1,85% | 360,00 |
| 14.01.2026 | 37,61 | 38,44 | 37,59 | 37,82 | 0,59% | 679,00 |
| 13.01.2026 | 37,69 | 37,74 | 37,30 | 37,60 | -0,16% | 329,00 |
| 12.01.2026 | 37,62 | 37,78 | 37,39 | 37,66 | -0,48% | 94,00 |
| 09.01.2026 | 37,31 | 37,86 | 37,21 | 37,84 | 1,45% | 232,00 |
| 08.01.2026 | 37,15 | 37,64 | 36,85 | 37,30 | 0,03% | 1.594,00 |
| 07.01.2026 | 36,63 | 37,45 | 36,47 | 37,29 | 2,61% | 2.309,00 |
| 06.01.2026 | 36,51 | 36,53 | 36,29 | 36,34 | 0,25% | - |
| 05.01.2026 | 36,96 | 36,96 | 36,23 | 36,25 | -1,15% | 53,00 |
| 02.01.2026 | 36,54 | 36,80 | 36,13 | 36,67 | -0,08% | 274,00 |
| 30.12.2025 | 36,59 | 36,75 | 36,55 | 36,70 | 0,22% | 18,00 |
| 29.12.2025 | 36,57 | 36,77 | 36,42 | 36,62 | 0,16% | 900,00 |
| 23.12.2025 | 36,64 | 36,83 | 36,53 | 36,56 | -0,16% | 110,00 |
| 22.12.2025 | 36,73 | 36,83 | 36,55 | 36,62 | -0,33% | 778,00 |
| 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% | - |