58,910€
1,71%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 57,71 | 59,14 | 57,58 | 58,87 | 1,64% | 20.781,00 |
| 18.02.2026 | 55,51 | 58,57 | 55,45 | 57,92 | 4,49% | 20.511,00 |
| 17.02.2026 | 56,18 | 56,29 | 54,54 | 55,43 | -1,26% | 8.588,00 |
| 16.02.2026 | 54,34 | 56,23 | 54,16 | 56,14 | 4,10% | 12.713,00 |
| 13.02.2026 | 53,24 | 54,58 | 52,87 | 53,93 | 1,05% | 9.410,00 |
| 12.02.2026 | 53,94 | 54,48 | 53,08 | 53,37 | -0,93% | 6.433,00 |
| 11.02.2026 | 53,58 | 54,58 | 52,41 | 53,87 | 0,60% | 8.712,00 |
| 10.02.2026 | 54,89 | 55,08 | 53,43 | 53,55 | -2,08% | 5.203,00 |
| 09.02.2026 | 53,45 | 54,92 | 53,32 | 54,69 | 2,61% | 17.610,00 |
| 06.02.2026 | 52,70 | 53,38 | 52,37 | 53,30 | 1,31% | 10.055,00 |
| 05.02.2026 | 52,63 | 54,24 | 52,04 | 52,61 | -2,84% | 29.162,00 |
| 04.02.2026 | 56,65 | 56,80 | 53,20 | 54,15 | -4,24% | 32.600,00 |
| 03.02.2026 | 55,98 | 57,06 | 55,74 | 56,55 | 0,84% | 9.362,00 |
| 02.02.2026 | 55,20 | 56,45 | 55,02 | 56,08 | -0,09% | 16.126,00 |
| 30.01.2026 | 55,65 | 56,74 | 55,56 | 56,13 | -0,12% | 10.207,00 |
| 29.01.2026 | 57,93 | 58,16 | 56,01 | 56,20 | -2,80% | 12.942,00 |
| 28.01.2026 | 57,98 | 58,23 | 57,00 | 57,82 | 0,31% | 9.453,00 |
| 27.01.2026 | 56,40 | 57,78 | 55,89 | 57,64 | 2,18% | 9.307,00 |
| 26.01.2026 | 58,80 | 58,88 | 56,29 | 56,41 | -3,32% | 17.769,00 |
| 23.01.2026 | 55,76 | 58,56 | 55,50 | 58,35 | 2,75% | 20.342,00 |
| 22.01.2026 | 58,16 | 58,44 | 56,17 | 56,79 | -3,57% | 27.386,00 |
| 21.01.2026 | 59,25 | 59,93 | 58,02 | 58,89 | -0,88% | 12.926,00 |
| 20.01.2026 | 59,68 | 59,94 | 58,24 | 59,41 | -0,80% | 16.866,00 |
| 19.01.2026 | 58,90 | 60,96 | 56,40 | 59,89 | 1,37% | 40.382,00 |
| 16.01.2026 | 57,74 | 59,55 | 57,72 | 59,08 | 2,09% | 17.950,00 |
| 15.01.2026 | 57,98 | 58,21 | 57,25 | 57,87 | 0,07% | 9.823,00 |
| 14.01.2026 | 59,05 | 59,28 | 57,33 | 57,83 | -1,52% | 22.844,00 |
| 13.01.2026 | 58,08 | 59,27 | 57,85 | 58,72 | -0,46% | 24.951,00 |
| 12.01.2026 | 58,50 | 59,91 | 58,22 | 58,99 | 1,20% | 36.787,00 |
| 09.01.2026 | 58,90 | 59,18 | 57,71 | 58,29 | -0,75% | 24.443,00 |
| 08.01.2026 | 57,98 | 60,17 | 57,36 | 58,73 | 2,93% | 83.445,00 |
| 07.01.2026 | 54,48 | 57,50 | 54,46 | 57,06 | 4,85% | 50.023,00 |
| 06.01.2026 | 54,44 | 55,01 | 53,75 | 54,42 | 0,55% | 21.620,00 |
| 05.01.2026 | 52,00 | 54,46 | 52,00 | 54,12 | 5,93% | 47.196,00 |
| 02.01.2026 | 48,98 | 51,38 | 48,78 | 51,09 | 4,53% | 27.915,00 |
| 30.12.2025 | 48,14 | 48,98 | 48,00 | 48,88 | 1,35% | 7.646,00 |
| 29.12.2025 | 48,60 | 48,94 | 47,14 | 48,23 | -2,17% | 41.520,00 |
| 23.12.2025 | 49,06 | 50,22 | 49,03 | 49,30 | 0,27% | 16.314,00 |
| 22.12.2025 | 48,86 | 49,45 | 48,78 | 49,16 | 0,04% | 13.210,00 |
| 19.12.2025 | 48,10 | 49,40 | 47,85 | 49,14 | 2,19% | 23.526,00 |
| 18.12.2025 | 46,41 | 48,30 | 46,39 | 48,09 | 3,80% | 22.053,00 |
| 17.12.2025 | 46,80 | 46,98 | 46,16 | 46,33 | 0,51% | 9.940,00 |
| 16.12.2025 | 46,63 | 46,96 | 45,70 | 46,09 | -4,14% | 20.782,00 |
| 15.12.2025 | 47,80 | 48,36 | 47,40 | 48,08 | -0,20% | 26.748,00 |
| 12.12.2025 | 47,63 | 48,56 | 47,59 | 48,18 | 1,15% | 4.518,00 |
| 11.12.2025 | 48,30 | 48,86 | 47,59 | 47,63 | -2,39% | 26.846,00 |
| 10.12.2025 | 49,57 | 49,71 | 48,11 | 48,79 | -1,94% | 13.154,00 |
| 09.12.2025 | 49,20 | 50,14 | 48,53 | 49,76 | 2,37% | 42.441,00 |
| 08.12.2025 | 47,39 | 48,66 | 47,34 | 48,61 | 2,65% | 12.554,00 |
| 05.12.2025 | 47,44 | 47,97 | 46,73 | 47,35 | 0,37% | 11.145,00 |
| 04.12.2025 | 46,82 | 47,40 | 46,63 | 47,18 | 0,95% | 10.530,00 |
| 03.12.2025 | 47,27 | 47,47 | 46,09 | 46,73 | 1,40% | 12.277,00 |
| 02.12.2025 | 45,40 | 46,73 | 44,85 | 46,09 | 1,61% | 21.814,00 |
| 01.12.2025 | 46,76 | 47,26 | 45,11 | 45,36 | -3,46% | 33.291,00 |
| 28.11.2025 | 46,41 | 47,54 | 45,88 | 46,98 | 1,45% | 9.479,00 |
| 27.11.2025 | 45,52 | 46,48 | 45,41 | 46,31 | 1,47% | 13.639,00 |
| 26.11.2025 | 45,30 | 46,32 | 45,20 | 45,64 | 0,91% | 18.191,00 |
| 25.11.2025 | 45,01 | 45,97 | 44,46 | 45,23 | 2,12% | 36.299,00 |
| 24.11.2025 | 44,00 | 45,85 | 43,53 | 44,29 | -3,89% | 64.892,00 |
| 21.11.2025 | 47,99 | 48,32 | 46,08 | 46,09 | -5,34% | 65.820,00 |
| 20.11.2025 | 47,96 | 50,07 | 47,91 | 48,69 | 2,40% | 19.610,00 |
| 19.11.2025 | 50,22 | 50,66 | 47,34 | 47,55 | -5,70% | 29.068,00 |
| 18.11.2025 | 50,86 | 51,90 | 49,61 | 50,42 | -0,45% | 20.957,00 |
| 17.11.2025 | 50,26 | 51,77 | 50,08 | 50,65 | 0,78% | 16.304,00 |
| 14.11.2025 | 51,09 | 51,18 | 49,26 | 50,26 | -1,26% | 12.573,00 |
| 13.11.2025 | 49,72 | 51,87 | 49,66 | 50,90 | 2,02% | 15.159,00 |
| 12.11.2025 | 49,61 | 50,51 | 49,56 | 49,89 | 0,13% | 13.566,00 |
| 11.11.2025 | 50,66 | 50,78 | 49,26 | 49,83 | -2,15% | 15.408,00 |
| 10.11.2025 | 51,22 | 51,58 | 50,69 | 50,92 | 0,33% | 10.955,00 |
| 07.11.2025 | 49,61 | 51,13 | 48,97 | 50,75 | 2,85% | 14.421,00 |
| 06.11.2025 | 50,34 | 51,16 | 48,81 | 49,35 | -2,58% | 27.727,00 |
| 05.11.2025 | 51,14 | 52,24 | 49,54 | 50,65 | -0,71% | 18.499,00 |
| 04.11.2025 | 51,46 | 51,56 | 50,58 | 51,01 | -1,73% | 15.738,00 |
| 03.11.2025 | 50,74 | 52,15 | 50,74 | 51,91 | 2,61% | 29.532,00 |
| 31.10.2025 | 50,36 | 51,47 | 50,02 | 50,59 | 0,84% | 13.256,00 |
| 30.10.2025 | 50,96 | 51,14 | 50,02 | 50,17 | -1,76% | 11.624,00 |
| 29.10.2025 | 51,88 | 51,98 | 50,56 | 51,07 | -1,28% | 19.813,00 |
| 28.10.2025 | 50,70 | 51,97 | 50,27 | 51,73 | 1,57% | 17.192,00 |
| 27.10.2025 | 51,19 | 52,15 | 50,79 | 50,93 | -0,29% | 21.291,00 |
| 24.10.2025 | 52,20 | 52,44 | 50,64 | 51,08 | -0,93% | 16.351,00 |
| 23.10.2025 | 51,55 | 52,37 | 51,22 | 51,56 | 1,36% | 23.922,00 |
| 22.10.2025 | 50,79 | 52,72 | 50,45 | 50,87 | 0,43% | 24.628,00 |
| 21.10.2025 | 50,25 | 51,03 | 50,08 | 50,65 | 0,22% | 14.263,00 |
| 20.10.2025 | 49,24 | 50,64 | 48,83 | 50,54 | 4,89% | 30.356,00 |
| 17.10.2025 | 49,20 | 49,39 | 47,75 | 48,19 | -3,54% | 46.225,00 |
| 16.10.2025 | 49,86 | 51,51 | 49,51 | 49,96 | 0,14% | 30.498,00 |
| 15.10.2025 | 52,70 | 52,79 | 49,65 | 49,89 | -5,05% | 52.853,00 |
| 14.10.2025 | 52,26 | 52,70 | 50,93 | 52,54 | -0,51% | 29.697,00 |
| 13.10.2025 | 52,76 | 53,55 | 52,28 | 52,81 | 0,40% | 20.933,00 |
| 10.10.2025 | 55,70 | 55,86 | 52,35 | 52,60 | -5,46% | 55.548,00 |
| 09.10.2025 | 56,24 | 56,48 | 55,15 | 55,64 | -1,17% | 22.373,00 |
| 08.10.2025 | 55,06 | 56,63 | 54,86 | 56,30 | 1,72% | 36.464,00 |
| 07.10.2025 | 55,30 | 55,50 | 54,14 | 55,35 | -0,20% | 30.259,00 |
| 06.10.2025 | 56,42 | 56,74 | 54,99 | 55,46 | -1,16% | 44.205,00 |
| 03.10.2025 | 55,30 | 56,67 | 55,30 | 56,11 | 1,39% | 24.275,00 |
| 02.10.2025 | 53,94 | 55,64 | 53,87 | 55,34 | 2,60% | 46.230,00 |
| 01.10.2025 | 53,57 | 54,03 | 52,09 | 53,94 | 0,09% | 33.244,00 |
| 30.09.2025 | 54,43 | 54,72 | 52,90 | 53,89 | -1,08% | 27.625,00 |
| 29.09.2025 | 53,86 | 54,48 | 52,96 | 54,48 | 2,68% | 46.027,00 |
| 26.09.2025 | 52,98 | 53,73 | 52,41 | 53,06 | 0,32% | 28.156,00 |