52,710€
-3,66%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,78 | 55,18 | 52,60 | 52,75 | -3,58% | 83.630,00 |
| 05.06.2025 | 53,10 | 55,33 | 53,03 | 54,71 | 2,22% | 85.402,00 |
| 04.06.2025 | 54,80 | 54,94 | 52,35 | 53,52 | -2,03% | 88.983,00 |
| 03.06.2025 | 53,91 | 54,75 | 52,94 | 54,63 | 0,40% | 68.888,00 |
| 02.06.2025 | 54,78 | 56,20 | 52,66 | 54,41 | -0,22% | 161.072,00 |
| 30.05.2025 | 54,50 | 54,90 | 54,08 | 54,53 | 0,68% | 74.108,00 |
| 29.05.2025 | 55,90 | 56,50 | 53,75 | 54,16 | -2,24% | 84.393,00 |
| 28.05.2025 | 55,04 | 55,90 | 54,67 | 55,40 | 0,98% | 170.925,00 |
| 27.05.2025 | 53,28 | 54,97 | 53,22 | 54,86 | 3,22% | 190.680,00 |
| 26.05.2025 | 52,20 | 53,35 | 51,89 | 53,15 | 3,95% | 111.177,00 |
| 23.05.2025 | 51,68 | 51,81 | 49,64 | 51,13 | -1,29% | 77.664,00 |
| 22.05.2025 | 52,04 | 52,14 | 50,91 | 51,80 | -0,48% | 71.469,00 |
| 21.05.2025 | 51,37 | 52,58 | 51,30 | 52,05 | 1,19% | 143.904,00 |
| 20.05.2025 | 50,47 | 51,76 | 50,10 | 51,44 | 2,25% | 117.783,00 |
| 19.05.2025 | 49,20 | 50,49 | 48,54 | 50,31 | 3,41% | 96.529,00 |
| 16.05.2025 | 47,45 | 49,86 | 47,19 | 48,65 | 2,49% | 79.033,00 |
| 15.05.2025 | 45,58 | 47,51 | 45,46 | 47,47 | 4,52% | 57.626,00 |
| 14.05.2025 | 45,35 | 46,25 | 44,72 | 45,42 | -0,02% | 43.236,00 |
| 13.05.2025 | 45,03 | 45,90 | 44,67 | 45,43 | 0,61% | 23.345,00 |
| 12.05.2025 | 46,61 | 46,66 | 43,57 | 45,15 | -5,59% | 108.536,00 |
| 09.05.2025 | 49,28 | 49,45 | 46,91 | 47,83 | -2,50% | 37.154,00 |
| 08.05.2025 | 47,60 | 49,15 | 46,94 | 49,05 | 2,77% | 55.524,00 |
| 07.05.2025 | 48,35 | 48,57 | 47,16 | 47,73 | -0,57% | 23.053,00 |
| 06.05.2025 | 49,24 | 49,47 | 47,52 | 48,01 | -2,63% | 65.408,00 |
| 05.05.2025 | 48,49 | 49,53 | 48,23 | 49,30 | 2,83% | 83.146,00 |
| 02.05.2025 | 45,93 | 48,19 | 45,79 | 47,95 | 5,29% | 91.438,00 |
| 30.04.2025 | 44,76 | 46,04 | 44,66 | 45,54 | 0,92% | 26.978,00 |
| 29.04.2025 | 43,89 | 45,50 | 43,85 | 45,12 | 2,73% | 26.409,00 |
| 28.04.2025 | 44,34 | 44,84 | 43,51 | 43,92 | -1,16% | 19.246,00 |
| 25.04.2025 | 44,36 | 44,83 | 43,76 | 44,44 | 0,62% | 20.902,00 |
| 24.04.2025 | 43,48 | 44,50 | 42,51 | 44,16 | 1,46% | 30.335,00 |
| 23.04.2025 | 44,92 | 44,96 | 42,60 | 43,53 | -2,37% | 54.194,00 |
| 22.04.2025 | 44,87 | 45,41 | 44,21 | 44,58 | -0,94% | 26.425,00 |
| 17.04.2025 | 45,16 | 45,80 | 44,41 | 45,01 | 1,08% | 26.046,00 |
| 16.04.2025 | 45,99 | 46,89 | 44,11 | 44,53 | -4,52% | 69.493,00 |
| 15.04.2025 | 44,77 | 46,99 | 44,74 | 46,64 | 3,78% | 84.318,00 |
| 14.04.2025 | 42,55 | 44,99 | 42,55 | 44,94 | 5,73% | 57.562,00 |
| 11.04.2025 | 42,84 | 43,20 | 41,00 | 42,50 | 0,00% | 37.410,00 |
| 10.04.2025 | 44,93 | 45,10 | 41,11 | 42,50 | -2,73% | 68.331,00 |
| 09.04.2025 | 40,25 | 44,99 | 39,28 | 43,70 | 6,57% | 95.169,00 |
| 08.04.2025 | 40,61 | 42,69 | 40,01 | 41,00 | 3,81% | 121.320,00 |
| 07.04.2025 | 35,40 | 40,93 | 33,00 | 39,50 | 0,87% | 249.800,00 |
| 04.04.2025 | 45,88 | 46,13 | 39,01 | 39,16 | -14,66% | 209.568,00 |
| 03.04.2025 | 43,75 | 46,25 | 42,60 | 45,88 | 2,35% | 67.960,00 |
| 02.04.2025 | 46,27 | 46,47 | 44,10 | 44,83 | -2,81% | 41.794,00 |
| 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 |