46,735€
-3,65%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,91 | 49,01 | 46,13 | 46,72 | -3,69% | 59.546,00 |
| 26.06.2025 | 46,88 | 48,64 | 46,38 | 48,51 | 3,57% | 58.476,00 |
| 25.06.2025 | 45,04 | 47,04 | 44,96 | 46,84 | 3,79% | 43.775,00 |
| 24.06.2025 | 45,34 | 46,18 | 44,37 | 45,13 | -0,09% | 38.853,00 |
| 23.06.2025 | 47,70 | 47,80 | 44,70 | 45,17 | -4,17% | 85.535,00 |
| 20.06.2025 | 47,55 | 47,74 | 46,96 | 47,13 | -0,15% | 20.522,00 |
| 19.06.2025 | 47,68 | 48,46 | 46,52 | 47,20 | -1,91% | 26.152,00 |
| 18.06.2025 | 48,02 | 48,68 | 47,57 | 48,12 | 0,45% | 28.181,00 |
| 17.06.2025 | 49,26 | 49,40 | 47,25 | 47,91 | -2,75% | 31.486,00 |
| 16.06.2025 | 49,46 | 49,92 | 48,25 | 49,26 | 1,89% | 51.863,00 |
| 13.06.2025 | 48,95 | 49,99 | 48,03 | 48,35 | -0,62% | 52.462,00 |
| 12.06.2025 | 48,29 | 49,00 | 47,28 | 48,65 | 0,41% | 47.136,00 |
| 11.06.2025 | 48,39 | 49,77 | 48,04 | 48,45 | 0,51% | 76.455,00 |
| 10.06.2025 | 51,58 | 51,74 | 48,08 | 48,20 | -6,91% | 186.074,00 |
| 09.06.2025 | 52,78 | 52,92 | 51,46 | 51,78 | -1,78% | 47.108,00 |
| 06.06.2025 | 54,98 | 55,18 | 52,60 | 52,72 | -3,73% | 83.630,00 |
| 05.06.2025 | 53,48 | 55,30 | 53,04 | 54,76 | 2,16% | 85.412,00 |
| 04.06.2025 | 54,92 | 54,94 | 52,38 | 53,60 | -2,08% | 88.984,00 |
| 03.06.2025 | 54,26 | 54,74 | 52,94 | 54,74 | 0,51% | 69.036,00 |
| 02.06.2025 | 54,96 | 56,20 | 52,72 | 54,46 | 0,07% | 161.074,00 |
| 30.05.2025 | 54,36 | 54,90 | 54,08 | 54,42 | 0,44% | 74.108,00 |
| 29.05.2025 | 55,96 | 56,50 | 53,76 | 54,18 | -2,34% | 84.393,00 |
| 28.05.2025 | 54,90 | 55,90 | 54,70 | 55,48 | 0,87% | 170.925,00 |
| 27.05.2025 | 52,96 | 55,00 | 52,92 | 55,00 | 3,19% | 190.857,00 |
| 26.05.2025 | 51,66 | 53,30 | 51,66 | 53,30 | 4,39% | 111.237,00 |
| 23.05.2025 | 51,76 | 51,80 | 49,67 | 51,06 | -1,62% | 77.683,00 |
| 22.05.2025 | 52,08 | 52,10 | 50,92 | 51,90 | -0,23% | 71.519,00 |
| 21.05.2025 | 51,58 | 52,58 | 51,28 | 52,02 | 1,29% | 144.024,00 |
| 20.05.2025 | 50,48 | 51,76 | 50,10 | 51,36 | 1,74% | 117.783,00 |
| 19.05.2025 | 49,58 | 50,48 | 48,54 | 50,48 | 3,66% | 96.529,00 |
| 16.05.2025 | 47,37 | 49,84 | 47,22 | 48,70 | 2,55% | 79.133,00 |
| 15.05.2025 | 45,55 | 47,49 | 45,46 | 47,49 | 4,63% | 57.626,00 |
| 14.05.2025 | 44,90 | 46,20 | 44,75 | 45,39 | -0,20% | 43.236,00 |
| 13.05.2025 | 45,03 | 45,87 | 44,67 | 45,48 | 1,07% | 23.345,00 |
| 12.05.2025 | 47,63 | 47,63 | 43,57 | 45,00 | -5,86% | 108.786,00 |
| 09.05.2025 | 49,14 | 49,45 | 46,95 | 47,80 | -2,75% | 37.154,00 |
| 08.05.2025 | 48,07 | 49,15 | 46,94 | 49,15 | 3,04% | 55.524,00 |
| 07.05.2025 | 48,39 | 48,57 | 47,18 | 47,70 | -0,81% | 23.053,00 |
| 06.05.2025 | 49,27 | 49,47 | 47,52 | 48,09 | -2,65% | 65.408,00 |
| 05.05.2025 | 48,30 | 49,50 | 48,25 | 49,40 | 2,94% | 83.171,00 |
| 02.05.2025 | 45,61 | 48,19 | 45,61 | 47,99 | 5,38% | 91.438,00 |
| 30.04.2025 | 45,07 | 46,04 | 44,48 | 45,54 | 0,91% | 26.978,00 |
| 29.04.2025 | 43,79 | 45,50 | 43,79 | 45,13 | 2,92% | 26.409,00 |
| 28.04.2025 | 44,20 | 44,80 | 43,51 | 43,85 | -0,93% | 19.246,00 |
| 25.04.2025 | 44,33 | 44,80 | 43,80 | 44,26 | 0,27% | 20.902,00 |
| 24.04.2025 | 43,39 | 44,50 | 42,51 | 44,14 | 1,47% | 30.335,00 |
| 23.04.2025 | 44,52 | 44,97 | 42,60 | 43,50 | -2,60% | 54.194,00 |
| 22.04.2025 | 45,10 | 45,99 | 44,21 | 44,66 | -1,19% | 26.425,00 |
| 17.04.2025 | 44,85 | 45,80 | 44,41 | 45,20 | 1,80% | 26.049,00 |
| 16.04.2025 | 46,50 | 46,89 | 44,11 | 44,40 | -4,72% | 69.538,00 |
| 15.04.2025 | 44,84 | 46,99 | 44,74 | 46,60 | 3,56% | 84.338,00 |
| 14.04.2025 | 42,92 | 45,00 | 42,55 | 45,00 | 6,38% | 59.272,00 |
| 11.04.2025 | 42,64 | 43,20 | 41,00 | 42,30 | -0,61% | 37.470,00 |
| 10.04.2025 | 44,02 | 45,10 | 41,13 | 42,56 | -2,16% | 68.331,00 |
| 09.04.2025 | 40,23 | 44,99 | 39,00 | 43,50 | 5,84% | 95.316,00 |
| 08.04.2025 | 39,99 | 42,65 | 39,86 | 41,10 | 3,76% | 121.381,00 |
| 07.04.2025 | 36,51 | 40,91 | 33,00 | 39,61 | 1,54% | 249.825,00 |
| 04.04.2025 | 45,86 | 46,13 | 39,01 | 39,01 | -15,10% | 209.650,00 |
| 03.04.2025 | 44,20 | 46,21 | 42,60 | 45,95 | 2,36% | 67.976,00 |
| 02.04.2025 | 46,24 | 46,31 | 44,10 | 44,89 | -2,77% | 41.795,00 |
| 01.04.2025 | 44,92 | 46,29 | 44,79 | 46,17 | 2,60% | 47.758,00 |
| 31.03.2025 | 45,20 | 45,41 | 43,01 | 45,00 | 0,04% | 79.220,00 |
| 28.03.2025 | 46,19 | 46,36 | 44,62 | 44,98 | -2,56% | 43.573,00 |
| 27.03.2025 | 45,95 | 46,43 | 45,25 | 46,16 | 0,15% | 32.555,00 |
| 26.03.2025 | 45,27 | 46,50 | 44,64 | 46,09 | 1,81% | 63.452,00 |
| 25.03.2025 | 44,94 | 45,52 | 44,27 | 45,27 | 0,62% | 51.530,00 |
| 24.03.2025 | 45,50 | 46,53 | 44,55 | 44,99 | -3,76% | 103.988,00 |
| 21.03.2025 | 46,92 | 47,46 | 45,53 | 46,75 | -1,08% | 66.733,00 |
| 20.03.2025 | 48,55 | 48,78 | 45,30 | 47,26 | -2,38% | 147.108,00 |
| 19.03.2025 | 47,81 | 49,54 | 46,99 | 48,41 | 1,68% | 166.145,00 |
| 18.03.2025 | 47,47 | 47,86 | 46,14 | 47,61 | 0,08% | 186.051,00 |
| 17.03.2025 | 49,00 | 49,00 | 46,61 | 47,57 | -0,06% | 306.963,00 |
| 14.03.2025 | 44,70 | 47,69 | 43,92 | 47,60 | 7,69% | 245.142,00 |
| 13.03.2025 | 44,08 | 45,00 | 43,45 | 44,20 | 0,50% | 117.376,00 |
| 12.03.2025 | 44,28 | 44,29 | 41,56 | 43,98 | -2,03% | 150.766,00 |
| 11.03.2025 | 42,99 | 45,00 | 42,77 | 44,89 | 4,01% | 124.242,00 |
| 10.03.2025 | 43,95 | 44,99 | 42,32 | 43,16 | -0,09% | 160.840,00 |
| 07.03.2025 | 47,99 | 47,99 | 41,22 | 43,20 | -7,69% | 292.490,00 |
| 06.03.2025 | 45,50 | 47,99 | 45,30 | 46,80 | 2,34% | 228.350,00 |
| 05.03.2025 | 46,25 | 46,25 | 44,31 | 45,73 | -1,02% | 200.333,00 |
| 04.03.2025 | 48,41 | 50,10 | 43,11 | 46,20 | -3,75% | 641.068,00 |
| 03.03.2025 | 46,00 | 48,90 | 41,20 | 48,00 | 20,91% | 622.471,00 |
| 28.02.2025 | 39,90 | 40,24 | 38,52 | 39,70 | 0,51% | 129.337,00 |
| 27.02.2025 | 37,89 | 39,59 | 37,85 | 39,50 | 5,90% | 131.149,00 |
| 26.02.2025 | 37,29 | 37,81 | 36,95 | 37,30 | -0,56% | 87.065,00 |
| 25.02.2025 | 36,08 | 37,53 | 36,08 | 37,51 | 3,85% | 136.559,00 |
| 24.02.2025 | 35,54 | 36,35 | 35,10 | 36,12 | 3,20% | 102.029,00 |
| 21.02.2025 | 35,67 | 36,14 | 34,66 | 35,00 | -1,38% | 64.020,00 |
| 20.02.2025 | 37,10 | 37,10 | 34,31 | 35,49 | -2,71% | 112.364,00 |
| 19.02.2025 | 35,80 | 37,14 | 34,50 | 36,48 | 2,18% | 168.091,00 |
| 18.02.2025 | 34,99 | 35,80 | 34,33 | 35,70 | 2,44% | 147.272,00 |
| 17.02.2025 | 33,03 | 34,99 | 32,66 | 34,85 | 8,87% | 201.319,00 |
| 14.02.2025 | 30,86 | 32,78 | 30,47 | 32,01 | 4,30% | 114.114,00 |
| 13.02.2025 | 28,75 | 30,90 | 28,75 | 30,69 | 6,19% | 52.724,00 |
| 12.02.2025 | 29,99 | 30,08 | 28,76 | 28,90 | -3,57% | 34.597,00 |
| 11.02.2025 | 29,29 | 30,01 | 29,25 | 29,97 | 2,60% | 18.386,00 |
| 10.02.2025 | 29,35 | 29,47 | 29,17 | 29,21 | 0,48% | 24.783,00 |
| 07.02.2025 | 29,40 | 29,70 | 28,70 | 29,07 | -0,99% | 23.096,00 |
| 06.02.2025 | 30,13 | 30,32 | 28,81 | 29,36 | -2,46% | 48.299,00 |
| 05.02.2025 | 30,59 | 30,60 | 29,92 | 30,10 | -0,92% | 20.655,00 |