46,220€
0,22%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,27 | 46,29 | 46,22 | 46,22 | 0,22% | 1.905,00 |
| 01.04.2025 | 45,04 | 46,29 | 44,76 | 46,12 | 2,60% | 47.758,00 |
| 31.03.2025 | 44,31 | 45,49 | 43,01 | 44,95 | -0,39% | 79.220,00 |
| 28.03.2025 | 46,18 | 46,32 | 44,59 | 45,13 | -2,00% | 43.573,00 |
| 27.03.2025 | 45,94 | 46,43 | 45,17 | 46,05 | 0,11% | 32.555,00 |
| 26.03.2025 | 45,35 | 46,50 | 44,58 | 46,00 | 1,79% | 63.452,00 |
| 25.03.2025 | 44,73 | 45,52 | 44,26 | 45,19 | 0,32% | 51.497,00 |
| 24.03.2025 | 45,28 | 46,53 | 44,53 | 45,04 | -3,51% | 103.988,00 |
| 21.03.2025 | 47,39 | 47,46 | 45,52 | 46,68 | -1,14% | 66.722,00 |
| 20.03.2025 | 48,66 | 48,78 | 45,30 | 47,22 | -2,53% | 147.108,00 |
| 19.03.2025 | 47,84 | 49,54 | 46,93 | 48,45 | 1,83% | 166.045,00 |
| 18.03.2025 | 47,11 | 47,87 | 46,14 | 47,58 | -0,07% | 186.030,00 |
| 17.03.2025 | 48,25 | 48,98 | 46,61 | 47,61 | 0,13% | 306.963,00 |
| 14.03.2025 | 44,51 | 47,70 | 43,91 | 47,55 | 7,71% | 245.127,00 |
| 13.03.2025 | 44,45 | 45,01 | 43,45 | 44,15 | 0,75% | 117.376,00 |
| 12.03.2025 | 43,42 | 44,29 | 41,55 | 43,82 | -2,02% | 150.766,00 |
| 11.03.2025 | 42,91 | 45,01 | 42,77 | 44,72 | 3,90% | 124.195,00 |
| 10.03.2025 | 43,78 | 44,99 | 42,32 | 43,04 | -0,14% | 160.840,00 |
| 07.03.2025 | 47,20 | 47,97 | 41,21 | 43,10 | -8,10% | 292.450,00 |
| 06.03.2025 | 46,18 | 47,99 | 45,62 | 46,90 | 2,70% | 228.018,00 |
| 05.03.2025 | 45,60 | 46,00 | 44,31 | 45,67 | -0,73% | 200.283,00 |
| 04.03.2025 | 47,27 | 50,10 | 43,11 | 46,00 | -5,29% | 641.030,00 |
| 03.03.2025 | 43,85 | 48,90 | 41,94 | 48,57 | 22,67% | 621.697,00 |
| 28.02.2025 | 39,90 | 40,24 | 38,52 | 39,60 | 0,32% | 129.187,00 |
| 27.02.2025 | 37,89 | 39,59 | 37,85 | 39,47 | 5,99% | 131.139,00 |
| 26.02.2025 | 37,25 | 37,85 | 36,91 | 37,24 | -0,57% | 87.035,00 |
| 25.02.2025 | 36,05 | 37,53 | 36,05 | 37,46 | 3,71% | 136.549,00 |
| 24.02.2025 | 35,52 | 36,38 | 35,10 | 36,12 | 3,20% | 102.029,00 |
| 21.02.2025 | 35,67 | 36,20 | 34,65 | 35,00 | -1,52% | 64.020,00 |
| 20.02.2025 | 37,10 | 37,10 | 34,31 | 35,54 | -2,42% | 112.264,00 |
| 19.02.2025 | 35,72 | 37,14 | 34,50 | 36,42 | 1,99% | 168.091,00 |
| 18.02.2025 | 34,92 | 35,80 | 34,30 | 35,71 | 2,31% | 147.072,00 |
| 17.02.2025 | 32,79 | 34,99 | 32,66 | 34,90 | 8,55% | 201.044,00 |
| 14.02.2025 | 30,81 | 32,78 | 30,47 | 32,15 | 4,95% | 114.114,00 |
| 13.02.2025 | 28,77 | 30,90 | 28,75 | 30,64 | 6,26% | 52.724,00 |
| 12.02.2025 | 29,99 | 30,08 | 28,76 | 28,83 | -3,76% | 34.197,00 |
| 11.02.2025 | 29,23 | 30,04 | 29,19 | 29,96 | 2,60% | 18.386,00 |
| 10.02.2025 | 29,29 | 29,48 | 29,16 | 29,20 | 0,17% | 24.783,00 |
| 07.02.2025 | 29,40 | 29,70 | 28,69 | 29,15 | -0,50% | 23.096,00 |
| 06.02.2025 | 30,10 | 30,48 | 28,81 | 29,29 | -2,61% | 48.299,00 |
| 05.02.2025 | 30,45 | 30,60 | 29,90 | 30,08 | -1,10% | 20.655,00 |
| 04.02.2025 | 31,09 | 31,35 | 29,74 | 30,41 | -3,31% | 48.774,00 |
| 03.02.2025 | 29,83 | 32,11 | 29,78 | 31,45 | 3,78% | 33.369,00 |
| 31.01.2025 | 29,68 | 31,22 | 29,64 | 30,31 | 2,11% | 31.738,00 |
| 30.01.2025 | 29,47 | 30,02 | 29,39 | 29,68 | 0,37% | 18.760,00 |
| 29.01.2025 | 29,17 | 29,78 | 29,06 | 29,57 | 1,44% | 41.782,00 |
| 28.01.2025 | 29,08 | 29,50 | 28,88 | 29,15 | -0,09% | 14.429,00 |
| 27.01.2025 | 29,73 | 29,73 | 28,76 | 29,18 | -0,95% | 37.304,00 |
| 24.01.2025 | 29,83 | 29,89 | 29,33 | 29,46 | -1,01% | 73.015,00 |
| 23.01.2025 | 29,64 | 29,89 | 29,22 | 29,76 | 0,66% | 69.819,00 |
| 22.01.2025 | 29,09 | 29,80 | 28,76 | 29,56 | 1,60% | 57.459,00 |
| 21.01.2025 | 29,18 | 29,23 | 28,55 | 29,10 | 0,03% | 39.138,00 |
| 20.01.2025 | 28,99 | 29,28 | 28,51 | 29,09 | 0,73% | 90.864,00 |
| 17.01.2025 | 28,58 | 29,11 | 28,36 | 28,88 | 1,73% | 40.304,00 |
| 16.01.2025 | 28,23 | 28,70 | 28,18 | 28,39 | 1,54% | 30.000,00 |
| 15.01.2025 | 27,94 | 28,20 | 27,58 | 27,96 | 0,00% | 10.452,00 |
| 14.01.2025 | 27,70 | 28,15 | 27,31 | 27,96 | 1,08% | 14.855,00 |
| 13.01.2025 | 27,87 | 28,00 | 26,95 | 27,66 | -1,04% | 17.726,00 |
| 10.01.2025 | 27,50 | 28,06 | 27,31 | 27,95 | 2,66% | 29.948,00 |
| 09.01.2025 | 27,60 | 27,62 | 27,00 | 27,22 | -0,91% | 22.325,00 |
| 08.01.2025 | 26,22 | 27,75 | 26,16 | 27,47 | 5,19% | 47.236,00 |
| 07.01.2025 | 26,03 | 26,28 | 25,83 | 26,12 | 0,08% | 10.670,00 |
| 06.01.2025 | 26,34 | 26,75 | 25,17 | 26,10 | -0,38% | 20.313,00 |
| 03.01.2025 | 26,23 | 26,30 | 25,74 | 26,20 | -0,11% | 9.170,00 |
| 02.01.2025 | 26,03 | 26,48 | 25,77 | 26,23 | 1,37% | 20.242,00 |
| 30.12.2024 | 25,65 | 25,99 | 25,62 | 25,87 | 0,41% | 7.532,00 |
| 27.12.2024 | 25,82 | 26,16 | 25,68 | 25,77 | -0,58% | 13.624,00 |
| 23.12.2024 | 25,76 | 26,28 | 25,55 | 25,92 | 1,33% | 26.462,00 |
| 20.12.2024 | 25,46 | 25,86 | 24,99 | 25,58 | 0,00% | 14.415,00 |
| 19.12.2024 | 25,48 | 25,90 | 25,40 | 25,58 | 0,91% | 8.867,00 |
| 18.12.2024 | 25,62 | 26,01 | 25,28 | 25,35 | -1,02% | 7.436,00 |
| 17.12.2024 | 26,09 | 26,18 | 25,59 | 25,61 | -1,69% | 10.035,00 |
| 16.12.2024 | 25,76 | 26,27 | 25,74 | 26,05 | 0,93% | 10.235,00 |
| 13.12.2024 | 25,73 | 25,90 | 25,45 | 25,81 | 0,23% | 10.092,00 |
| 12.12.2024 | 25,70 | 26,16 | 25,63 | 25,75 | 0,08% | 13.220,00 |
| 11.12.2024 | 24,75 | 25,78 | 24,70 | 25,73 | 4,11% | 10.746,00 |
| 10.12.2024 | 25,06 | 25,36 | 24,41 | 24,71 | -1,67% | 45.148,00 |
| 09.12.2024 | 26,40 | 26,95 | 25,09 | 25,13 | -4,54% | 40.581,00 |
| 06.12.2024 | 26,64 | 26,82 | 26,30 | 26,33 | -1,35% | 32.142,00 |
| 05.12.2024 | 26,23 | 26,79 | 26,08 | 26,69 | 1,75% | 17.247,00 |
| 04.12.2024 | 26,23 | 26,53 | 26,10 | 26,23 | -0,04% | 24.802,00 |
| 03.12.2024 | 25,88 | 26,29 | 25,83 | 26,24 | 1,35% | 21.440,00 |
| 02.12.2024 | 25,28 | 26,09 | 25,11 | 25,89 | 1,81% | 30.420,00 |
| 29.11.2024 | 25,48 | 25,69 | 25,18 | 25,43 | -0,29% | 7.017,00 |
| 28.11.2024 | 25,07 | 25,69 | 24,99 | 25,50 | 2,27% | 12.365,00 |
| 27.11.2024 | 25,07 | 25,16 | 24,72 | 24,94 | -0,64% | 6.608,00 |
| 26.11.2024 | 24,75 | 25,27 | 24,63 | 25,10 | 0,92% | 7.094,00 |
| 25.11.2024 | 25,61 | 25,81 | 24,81 | 24,87 | -2,43% | 30.229,00 |
| 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 |