25,485€
-1,22%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,79 | 25,97 | 25,14 | 25,49 | -1,22% | 18.010,00 |
| 21.11.2024 | 25,02 | 25,89 | 24,87 | 25,80 | 2,95% | 18.282,00 |
| 20.11.2024 | 25,58 | 25,65 | 24,79 | 25,06 | -1,67% | 12.957,00 |
| 19.11.2024 | 25,11 | 25,77 | 24,37 | 25,49 | 2,25% | 29.876,00 |
| 18.11.2024 | 24,66 | 25,03 | 24,25 | 24,93 | 0,91% | 21.928,00 |
| 15.11.2024 | 25,12 | 25,22 | 24,46 | 24,70 | -1,79% | 24.530,00 |
| 14.11.2024 | 25,31 | 25,55 | 24,88 | 25,15 | -0,73% | 18.002,00 |
| 13.11.2024 | 25,63 | 25,79 | 25,12 | 25,34 | -1,94% | 37.018,00 |
| 12.11.2024 | 25,70 | 26,39 | 25,41 | 25,84 | 0,72% | 34.297,00 |
| 11.11.2024 | 25,23 | 25,97 | 25,03 | 25,65 | 2,60% | 85.267,00 |
| 08.11.2024 | 24,26 | 25,05 | 23,91 | 25,00 | 3,09% | 60.821,00 |
| 07.11.2024 | 23,46 | 24,43 | 23,21 | 24,25 | 3,72% | 43.975,00 |
| 06.11.2024 | 22,47 | 23,54 | 22,46 | 23,38 | 4,26% | 59.783,00 |
| 05.11.2024 | 21,74 | 22,66 | 21,68 | 22,43 | 3,51% | 23.840,00 |
| 04.11.2024 | 22,35 | 22,35 | 21,67 | 21,67 | -2,65% | 7.320,00 |
| 01.11.2024 | 21,96 | 22,42 | 21,95 | 22,26 | 1,18% | 5.467,00 |
| 31.10.2024 | 22,02 | 22,42 | 21,86 | 22,00 | -0,14% | 8.009,00 |
| 30.10.2024 | 22,23 | 22,42 | 21,37 | 22,03 | 0,16% | 9.249,00 |
| 29.10.2024 | 21,99 | 22,46 | 21,83 | 21,99 | 0,76% | 7.908,00 |
| 28.10.2024 | 21,83 | 22,13 | 21,63 | 21,83 | 0,37% | 18.948,00 |
| 25.10.2024 | 22,03 | 22,09 | 21,69 | 21,75 | -1,09% | 4.699,00 |
| 24.10.2024 | 21,88 | 22,12 | 21,83 | 21,99 | 0,64% | 6.396,00 |
| 23.10.2024 | 22,14 | 22,16 | 21,78 | 21,85 | -1,31% | 7.661,00 |
| 22.10.2024 | 21,88 | 22,16 | 21,69 | 22,14 | 1,05% | 6.806,00 |
| 21.10.2024 | 22,00 | 22,19 | 21,83 | 21,91 | -0,68% | 17.658,00 |
| 18.10.2024 | 21,75 | 22,09 | 21,67 | 22,06 | 1,40% | 39.973,00 |
| 17.10.2024 | 21,69 | 21,90 | 21,54 | 21,75 | 0,28% | 13.897,00 |
| 16.10.2024 | 21,09 | 21,73 | 21,09 | 21,69 | 3,31% | 32.375,00 |
| 15.10.2024 | 21,27 | 21,41 | 20,84 | 21,00 | -0,97% | 22.778,00 |
| 14.10.2024 | 20,29 | 21,32 | 20,16 | 21,20 | 4,36% | 18.537,00 |
| 11.10.2024 | 20,35 | 20,50 | 19,98 | 20,32 | -0,25% | 21.214,00 |
| 10.10.2024 | 20,91 | 21,35 | 20,33 | 20,37 | -2,84% | 17.016,00 |
| 09.10.2024 | 20,85 | 21,11 | 20,62 | 20,96 | 0,24% | 7.995,00 |
| 08.10.2024 | 20,75 | 21,17 | 20,69 | 20,91 | 0,07% | 6.240,00 |
| 07.10.2024 | 20,86 | 21,25 | 20,48 | 20,90 | -0,71% | 10.048,00 |
| 04.10.2024 | 20,58 | 21,13 | 20,54 | 21,05 | 2,43% | 9.294,00 |
| 03.10.2024 | 20,86 | 21,34 | 20,49 | 20,55 | -2,00% | 9.333,00 |
| 02.10.2024 | 20,53 | 21,28 | 20,41 | 20,97 | 2,42% | 21.248,00 |
| 01.10.2024 | 20,08 | 20,85 | 19,81 | 20,47 | 1,97% | 29.066,00 |
| 30.09.2024 | 20,31 | 20,56 | 19,86 | 20,08 | -1,04% | 22.158,00 |
| 27.09.2024 | 20,40 | 20,83 | 20,27 | 20,29 | -0,66% | 9.283,00 |
| 26.09.2024 | 20,90 | 20,98 | 20,29 | 20,42 | -1,92% | 26.541,00 |
| 25.09.2024 | 20,51 | 21,00 | 20,50 | 20,82 | 1,02% | 5.800,00 |
| 24.09.2024 | 20,91 | 21,03 | 20,55 | 20,61 | -1,13% | 6.066,00 |
| 23.09.2024 | 20,81 | 20,95 | 20,55 | 20,85 | 0,53% | 5.754,00 |
| 20.09.2024 | 20,83 | 21,02 | 20,73 | 20,74 | -0,72% | 10.931,00 |
| 19.09.2024 | 20,18 | 21,03 | 20,15 | 20,89 | 4,01% | 10.265,00 |
| 18.09.2024 | 19,90 | 20,38 | 19,74 | 20,08 | 1,22% | 11.198,00 |
| 17.09.2024 | 20,77 | 20,97 | 19,54 | 19,84 | -4,56% | 14.044,00 |
| 16.09.2024 | 20,68 | 20,95 | 20,58 | 20,79 | 0,31% | 9.255,00 |
| 13.09.2024 | 20,61 | 20,93 | 20,36 | 20,72 | 0,51% | 9.575,00 |
| 12.09.2024 | 20,26 | 20,70 | 20,24 | 20,62 | 1,78% | 7.792,00 |
| 11.09.2024 | 20,27 | 20,44 | 19,92 | 20,26 | -0,39% | 23.984,00 |
| 10.09.2024 | 20,29 | 20,49 | 20,04 | 20,34 | 0,05% | 9.384,00 |
| 09.09.2024 | 20,33 | 20,62 | 20,17 | 20,33 | 0,15% | 12.225,00 |
| 06.09.2024 | 20,75 | 21,01 | 20,27 | 20,30 | -2,33% | 5.315,00 |
| 05.09.2024 | 20,66 | 20,85 | 20,29 | 20,78 | 0,24% | 12.339,00 |
| 04.09.2024 | 20,63 | 21,01 | 20,49 | 20,73 | 0,07% | 12.999,00 |
| 03.09.2024 | 21,44 | 21,64 | 20,67 | 20,72 | -3,29% | 18.237,00 |
| 02.09.2024 | 22,94 | 22,98 | 21,05 | 21,42 | -6,73% | 34.192,00 |
| 30.08.2024 | 22,90 | 23,16 | 22,80 | 22,97 | 0,50% | 7.486,00 |
| 29.08.2024 | 22,68 | 23,17 | 22,58 | 22,85 | 0,75% | 13.077,00 |
| 28.08.2024 | 22,26 | 22,88 | 22,19 | 22,68 | 2,09% | 31.228,00 |
| 27.08.2024 | 22,16 | 22,28 | 21,81 | 22,22 | 0,41% | 15.144,00 |
| 26.08.2024 | 22,15 | 22,26 | 22,03 | 22,13 | -0,27% | 7.058,00 |
| 23.08.2024 | 21,94 | 22,30 | 21,93 | 22,19 | 1,51% | 8.480,00 |
| 22.08.2024 | 22,14 | 22,18 | 21,79 | 21,86 | -1,40% | 10.883,00 |
| 21.08.2024 | 22,14 | 22,23 | 21,87 | 22,17 | 0,16% | 3.172,00 |
| 20.08.2024 | 22,31 | 22,63 | 21,66 | 22,13 | -0,78% | 21.225,00 |
| 19.08.2024 | 22,37 | 22,61 | 21,78 | 22,31 | -1,39% | 25.192,00 |
| 16.08.2024 | 22,54 | 22,92 | 22,51 | 22,62 | 0,82% | 6.049,00 |
| 15.08.2024 | 22,54 | 22,80 | 22,36 | 22,44 | -0,22% | 8.632,00 |
| 14.08.2024 | 21,78 | 22,56 | 21,55 | 22,49 | 3,05% | 14.848,00 |
| 13.08.2024 | 21,97 | 22,04 | 21,65 | 21,82 | -0,30% | 4.382,00 |
| 12.08.2024 | 21,65 | 21,95 | 21,52 | 21,89 | 1,34% | 10.598,00 |
| 09.08.2024 | 21,18 | 21,74 | 21,03 | 21,60 | 1,98% | 16.331,00 |
| 08.08.2024 | 21,25 | 21,30 | 20,76 | 21,18 | -0,02% | 9.771,00 |
| 07.08.2024 | 21,21 | 21,58 | 20,96 | 21,18 | 0,83% | 16.138,00 |
| 06.08.2024 | 21,01 | 21,24 | 20,49 | 21,01 | 1,47% | 20.304,00 |
| 05.08.2024 | 20,29 | 20,97 | 18,70 | 20,70 | -0,67% | 62.235,00 |
| 02.08.2024 | 21,43 | 21,43 | 20,63 | 20,84 | -3,18% | 31.941,00 |
| 01.08.2024 | 22,09 | 22,41 | 21,43 | 21,53 | -3,11% | 10.046,00 |
| 31.07.2024 | 22,92 | 22,97 | 21,68 | 22,22 | -2,24% | 15.671,00 |
| 30.07.2024 | 22,29 | 22,93 | 22,08 | 22,73 | 2,00% | 13.260,00 |
| 29.07.2024 | 22,14 | 22,57 | 22,03 | 22,28 | 1,43% | 17.333,00 |
| 26.07.2024 | 21,39 | 22,01 | 21,23 | 21,97 | 2,78% | 14.050,00 |
| 25.07.2024 | 22,09 | 22,09 | 21,03 | 21,37 | -3,41% | 15.357,00 |
| 24.07.2024 | 22,90 | 23,46 | 22,08 | 22,13 | -3,59% | 13.067,00 |
| 23.07.2024 | 23,13 | 23,16 | 22,59 | 22,95 | -0,84% | 10.977,00 |
| 22.07.2024 | 22,65 | 23,16 | 22,65 | 23,15 | 2,48% | 6.630,00 |
| 19.07.2024 | 22,69 | 23,02 | 22,51 | 22,59 | -0,09% | 6.089,00 |
| 18.07.2024 | 22,75 | 23,22 | 22,53 | 22,61 | -0,68% | 15.814,00 |
| 17.07.2024 | 23,18 | 23,44 | 22,53 | 22,76 | -2,21% | 31.596,00 |
| 16.07.2024 | 23,37 | 23,47 | 22,84 | 23,28 | -0,66% | 19.714,00 |
| 15.07.2024 | 22,93 | 23,54 | 22,83 | 23,43 | 2,16% | 30.032,00 |
| 12.07.2024 | 23,01 | 23,15 | 22,87 | 22,94 | 0,02% | 12.227,00 |
| 11.07.2024 | 23,04 | 23,14 | 22,87 | 22,93 | -0,39% | 28.059,00 |
| 10.07.2024 | 22,54 | 23,09 | 22,32 | 23,02 | 2,61% | 12.897,00 |
| 09.07.2024 | 22,21 | 22,95 | 22,13 | 22,44 | 1,04% | 15.978,00 |
| 08.07.2024 | 22,51 | 22,76 | 22,13 | 22,21 | -1,92% | 17.519,00 |