53,940€
0,09%
Echtzeit-Aktienkurs LEONARDO S.P.A. EO 4,40
Bid:
Ask:
Aktienkurse zur LEONARDO S.P.A. EO 4,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 52,84 | 52,98 | 51,93 | 52,89 | 0,32% | 30.236,00 |
| 24.09.2025 | 51,38 | 52,78 | 50,82 | 52,72 | 4,27% | 68.274,00 |
| 23.09.2025 | 51,53 | 51,78 | 50,49 | 50,56 | -1,96% | 25.959,00 |
| 22.09.2025 | 50,06 | 51,88 | 49,98 | 51,57 | 3,27% | 43.338,00 |
| 19.09.2025 | 50,10 | 50,29 | 49,32 | 49,94 | -0,37% | 16.360,00 |
| 18.09.2025 | 49,97 | 50,56 | 49,32 | 50,12 | 0,74% | 15.931,00 |
| 17.09.2025 | 50,91 | 51,39 | 49,30 | 49,75 | -2,22% | 25.409,00 |
| 16.09.2025 | 52,08 | 52,84 | 50,29 | 50,88 | -2,45% | 56.627,00 |
| 15.09.2025 | 50,48 | 52,42 | 50,44 | 52,16 | 3,43% | 48.918,00 |
| 12.09.2025 | 49,97 | 50,66 | 49,21 | 50,43 | 2,04% | 43.235,00 |
| 11.09.2025 | 48,41 | 49,65 | 47,82 | 49,42 | 2,35% | 31.045,00 |
| 10.09.2025 | 47,29 | 48,59 | 47,24 | 48,29 | 2,24% | 23.906,00 |
| 09.09.2025 | 47,43 | 47,63 | 46,24 | 47,23 | -0,03% | 14.976,00 |
| 08.09.2025 | 47,19 | 48,23 | 47,03 | 47,24 | -0,16% | 17.685,00 |
| 05.09.2025 | 47,49 | 48,10 | 46,89 | 47,32 | -0,24% | 21.433,00 |
| 04.09.2025 | 49,07 | 49,11 | 47,18 | 47,43 | -3,17% | 28.136,00 |
| 03.09.2025 | 49,16 | 49,84 | 48,86 | 48,99 | -0,63% | 14.849,00 |
| 02.09.2025 | 50,97 | 51,16 | 47,95 | 49,30 | -2,94% | 44.447,00 |
| 01.09.2025 | 48,82 | 50,98 | 48,69 | 50,79 | 4,02% | 46.348,00 |
| 29.08.2025 | 48,20 | 49,49 | 48,05 | 48,83 | 1,35% | 26.048,00 |
| 28.08.2025 | 48,07 | 48,92 | 47,69 | 48,18 | -0,15% | 18.820,00 |
| 27.08.2025 | 48,39 | 48,97 | 47,79 | 48,25 | -0,52% | 15.614,00 |
| 26.08.2025 | 47,89 | 48,66 | 47,57 | 48,50 | 0,66% | 23.568,00 |
| 25.08.2025 | 47,01 | 48,70 | 46,83 | 48,18 | 2,89% | 37.310,00 |
| 22.08.2025 | 47,39 | 47,76 | 46,26 | 46,82 | -0,18% | 30.295,00 |
| 21.08.2025 | 45,07 | 47,09 | 44,75 | 46,91 | 4,28% | 42.036,00 |
| 20.08.2025 | 43,60 | 45,02 | 42,60 | 44,98 | 1,17% | 55.454,00 |
| 19.08.2025 | 48,57 | 48,79 | 43,51 | 44,46 | -9,91% | 109.610,00 |
| 18.08.2025 | 47,82 | 49,57 | 47,66 | 49,35 | 5,91% | 73.575,00 |
| 15.08.2025 | 47,99 | 48,15 | 46,01 | 46,60 | -2,78% | 36.761,00 |
| 14.08.2025 | 46,36 | 48,23 | 46,31 | 47,93 | 3,30% | 44.771,00 |
| 13.08.2025 | 46,46 | 47,42 | 46,19 | 46,40 | -0,03% | 21.899,00 |
| 12.08.2025 | 44,60 | 46,58 | 44,60 | 46,41 | 3,32% | 26.819,00 |
| 11.08.2025 | 44,35 | 45,83 | 43,00 | 44,92 | -1,78% | 140.605,00 |
| 08.08.2025 | 46,92 | 47,47 | 45,09 | 45,74 | -2,74% | 43.945,00 |
| 07.08.2025 | 49,01 | 49,20 | 46,20 | 47,03 | -4,68% | 46.648,00 |
| 06.08.2025 | 48,21 | 49,66 | 47,72 | 49,34 | 2,87% | 50.269,00 |
| 05.08.2025 | 47,21 | 48,56 | 47,04 | 47,96 | 1,55% | 54.575,00 |
| 04.08.2025 | 46,65 | 47,74 | 46,28 | 47,23 | 2,36% | 34.296,00 |
| 01.08.2025 | 47,17 | 47,23 | 45,44 | 46,14 | -2,51% | 28.278,00 |
| 31.07.2025 | 48,37 | 48,90 | 47,21 | 47,33 | -1,60% | 33.817,00 |
| 30.07.2025 | 47,88 | 49,30 | 46,97 | 48,10 | 0,50% | 28.373,00 |
| 29.07.2025 | 46,56 | 47,98 | 46,36 | 47,86 | 3,21% | 23.538,00 |
| 28.07.2025 | 47,79 | 47,86 | 45,86 | 46,37 | -3,19% | 53.160,00 |
| 25.07.2025 | 47,32 | 48,14 | 47,13 | 47,90 | 1,27% | 15.326,00 |
| 24.07.2025 | 48,89 | 49,42 | 47,27 | 47,30 | -2,79% | 50.369,00 |
| 23.07.2025 | 48,73 | 49,17 | 47,86 | 48,66 | 0,82% | 18.947,00 |
| 22.07.2025 | 48,54 | 49,17 | 47,38 | 48,27 | -0,25% | 19.486,00 |
| 21.07.2025 | 49,60 | 49,63 | 47,97 | 48,39 | -1,19% | 36.891,00 |
| 18.07.2025 | 47,44 | 49,19 | 47,41 | 48,97 | 3,48% | 54.914,00 |
| 17.07.2025 | 46,71 | 47,64 | 46,49 | 47,33 | 1,46% | 25.140,00 |
| 16.07.2025 | 47,35 | 47,88 | 46,36 | 46,65 | -1,85% | 28.320,00 |
| 15.07.2025 | 48,26 | 48,56 | 47,37 | 47,53 | -1,49% | 25.590,00 |
| 14.07.2025 | 47,24 | 48,76 | 46,64 | 48,25 | 2,04% | 53.696,00 |
| 11.07.2025 | 46,56 | 47,32 | 46,37 | 47,28 | 1,19% | 28.721,00 |
| 10.07.2025 | 46,48 | 47,79 | 46,18 | 46,73 | 0,31% | 40.842,00 |
| 09.07.2025 | 47,05 | 47,26 | 46,32 | 46,58 | -1,07% | 41.700,00 |
| 08.07.2025 | 46,98 | 47,14 | 46,45 | 47,09 | 0,86% | 31.831,00 |
| 07.07.2025 | 45,77 | 46,71 | 45,60 | 46,69 | 2,50% | 33.704,00 |
| 04.07.2025 | 45,52 | 46,12 | 45,49 | 45,55 | -0,48% | 23.362,00 |
| 03.07.2025 | 45,33 | 45,98 | 45,06 | 45,77 | 0,87% | 32.477,00 |
| 02.07.2025 | 45,92 | 46,09 | 45,00 | 45,37 | -0,82% | 32.181,00 |
| 01.07.2025 | 47,98 | 48,03 | 45,01 | 45,75 | -4,45% | 47.852,00 |
| 30.06.2025 | 46,55 | 47,90 | 46,49 | 47,88 | 2,30% | 33.815,00 |
| 27.06.2025 | 48,77 | 49,01 | 46,13 | 46,80 | -3,54% | 59.666,00 |
| 26.06.2025 | 46,89 | 48,60 | 46,44 | 48,52 | 3,52% | 58.476,00 |
| 25.06.2025 | 45,20 | 47,00 | 44,96 | 46,87 | 3,81% | 43.975,00 |
| 24.06.2025 | 45,50 | 46,18 | 44,37 | 45,15 | -0,11% | 38.853,00 |
| 23.06.2025 | 47,99 | 47,99 | 44,70 | 45,20 | -4,03% | 85.535,00 |
| 20.06.2025 | 47,54 | 47,74 | 46,96 | 47,10 | -0,42% | 20.697,00 |
| 19.06.2025 | 47,84 | 48,34 | 46,53 | 47,30 | -1,89% | 26.152,00 |
| 18.06.2025 | 47,90 | 48,68 | 47,57 | 48,21 | 0,63% | 28.181,00 |
| 17.06.2025 | 49,23 | 49,40 | 47,26 | 47,91 | -2,84% | 31.486,00 |
| 16.06.2025 | 48,99 | 49,91 | 48,25 | 49,31 | 2,03% | 51.863,00 |
| 13.06.2025 | 48,60 | 49,99 | 48,08 | 48,33 | -0,54% | 52.462,00 |
| 12.06.2025 | 48,31 | 48,97 | 47,28 | 48,59 | 0,29% | 47.136,00 |
| 11.06.2025 | 48,12 | 49,70 | 48,04 | 48,45 | 0,52% | 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 |