Leonardo S.p.A.
[WKN: A0ETQX | ISIN: IT0003856405]
Aktienkurse
22,245€ 1,14%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid: Ask:

Aktienkurse zur Leonardo S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 21,96 22,42 21,95 22,26 1,18% 5.467,00
31.10.2024 22,02 22,42 21,86 22,00 -0,14% 8.009,00
30.10.2024 22,23 22,42 21,37 22,03 0,16% 9.249,00
29.10.2024 21,99 22,46 21,83 21,99 0,76% 7.908,00
28.10.2024 21,83 22,13 21,63 21,83 0,37% 18.948,00
25.10.2024 22,03 22,09 21,69 21,75 -1,09% 4.699,00
24.10.2024 21,88 22,12 21,83 21,99 0,64% 6.396,00
23.10.2024 22,14 22,16 21,78 21,85 -1,31% 7.661,00
22.10.2024 21,88 22,16 21,69 22,14 1,05% 6.806,00
21.10.2024 22,00 22,19 21,83 21,91 -0,68% 17.658,00
18.10.2024 21,75 22,09 21,67 22,06 1,40% 39.973,00
17.10.2024 21,69 21,90 21,54 21,75 0,28% 13.897,00
16.10.2024 21,09 21,73 21,09 21,69 3,31% 32.375,00
15.10.2024 21,27 21,41 20,84 21,00 -0,97% 22.778,00
14.10.2024 20,29 21,32 20,16 21,20 4,36% 18.537,00
11.10.2024 20,35 20,50 19,98 20,32 -0,25% 21.214,00
10.10.2024 20,91 21,35 20,33 20,37 -2,84% 17.016,00
09.10.2024 20,85 21,11 20,62 20,96 0,24% 7.995,00
08.10.2024 20,75 21,17 20,69 20,91 0,07% 6.240,00
07.10.2024 20,86 21,25 20,48 20,90 -0,71% 10.048,00
04.10.2024 20,58 21,13 20,54 21,05 2,43% 9.294,00
03.10.2024 20,86 21,34 20,49 20,55 -2,00% 9.333,00
02.10.2024 20,53 21,28 20,41 20,97 2,42% 21.248,00
01.10.2024 20,08 20,85 19,81 20,47 1,97% 29.066,00
30.09.2024 20,31 20,56 19,86 20,08 -1,04% 22.158,00
27.09.2024 20,40 20,83 20,27 20,29 -0,66% 9.283,00
26.09.2024 20,90 20,98 20,29 20,42 -1,92% 26.541,00
25.09.2024 20,51 21,00 20,50 20,82 1,02% 5.800,00
24.09.2024 20,91 21,03 20,55 20,61 -1,13% 6.066,00
23.09.2024 20,81 20,95 20,55 20,85 0,53% 5.754,00
20.09.2024 20,83 21,02 20,73 20,74 -0,72% 10.931,00
19.09.2024 20,18 21,03 20,15 20,89 4,01% 10.265,00
18.09.2024 19,90 20,38 19,74 20,08 1,22% 11.198,00
17.09.2024 20,77 20,97 19,54 19,84 -4,56% 14.044,00
16.09.2024 20,68 20,95 20,58 20,79 0,31% 9.255,00
13.09.2024 20,61 20,93 20,36 20,72 0,51% 9.575,00
12.09.2024 20,26 20,70 20,24 20,62 1,78% 7.792,00
11.09.2024 20,27 20,44 19,92 20,26 -0,39% 23.984,00
10.09.2024 20,29 20,49 20,04 20,34 0,05% 9.384,00
09.09.2024 20,33 20,62 20,17 20,33 0,15% 12.225,00
06.09.2024 20,75 21,01 20,27 20,30 -2,33% 5.315,00
05.09.2024 20,66 20,85 20,29 20,78 0,24% 12.339,00
04.09.2024 20,63 21,01 20,49 20,73 0,07% 12.999,00
03.09.2024 21,44 21,64 20,67 20,72 -3,29% 18.237,00
02.09.2024 22,94 22,98 21,05 21,42 -6,73% 34.192,00
30.08.2024 22,90 23,16 22,80 22,97 0,50% 7.486,00
29.08.2024 22,68 23,17 22,58 22,85 0,75% 13.077,00
28.08.2024 22,26 22,88 22,19 22,68 2,09% 31.228,00
27.08.2024 22,16 22,28 21,81 22,22 0,41% 15.144,00
26.08.2024 22,15 22,26 22,03 22,13 -0,27% 7.058,00
23.08.2024 21,94 22,30 21,93 22,19 1,51% 8.480,00
22.08.2024 22,14 22,18 21,79 21,86 -1,40% 10.883,00
21.08.2024 22,14 22,23 21,87 22,17 0,16% 3.172,00
20.08.2024 22,31 22,63 21,66 22,13 -0,78% 21.225,00
19.08.2024 22,37 22,61 21,78 22,31 -1,39% 25.192,00
16.08.2024 22,54 22,92 22,51 22,62 0,82% 6.049,00
15.08.2024 22,54 22,80 22,36 22,44 -0,22% 8.632,00
14.08.2024 21,78 22,56 21,55 22,49 3,05% 14.848,00
13.08.2024 21,97 22,04 21,65 21,82 -0,30% 4.382,00
12.08.2024 21,65 21,95 21,52 21,89 1,34% 10.598,00
09.08.2024 21,18 21,74 21,03 21,60 1,98% 16.331,00
08.08.2024 21,25 21,30 20,76 21,18 -0,02% 9.771,00
07.08.2024 21,21 21,58 20,96 21,18 0,83% 16.138,00
06.08.2024 21,01 21,24 20,49 21,01 1,47% 20.304,00
05.08.2024 20,29 20,97 18,70 20,70 -0,67% 62.235,00
02.08.2024 21,43 21,43 20,63 20,84 -3,18% 31.941,00
01.08.2024 22,09 22,41 21,43 21,53 -3,11% 10.046,00
31.07.2024 22,92 22,97 21,68 22,22 -2,24% 15.671,00
30.07.2024 22,29 22,93 22,08 22,73 2,00% 13.260,00
29.07.2024 22,14 22,57 22,03 22,28 1,43% 17.333,00
26.07.2024 21,39 22,01 21,23 21,97 2,78% 14.050,00
25.07.2024 22,09 22,09 21,03 21,37 -3,41% 15.357,00
24.07.2024 22,90 23,46 22,08 22,13 -3,59% 13.067,00
23.07.2024 23,13 23,16 22,59 22,95 -0,84% 10.977,00
22.07.2024 22,65 23,16 22,65 23,15 2,48% 6.630,00
19.07.2024 22,69 23,02 22,51 22,59 -0,09% 6.089,00
18.07.2024 22,75 23,22 22,53 22,61 -0,68% 15.814,00
17.07.2024 23,18 23,44 22,53 22,76 -2,21% 31.596,00
16.07.2024 23,37 23,47 22,84 23,28 -0,66% 19.714,00
15.07.2024 22,93 23,54 22,83 23,43 2,16% 30.032,00
12.07.2024 23,01 23,15 22,87 22,94 0,02% 12.227,00
11.07.2024 23,04 23,14 22,87 22,93 -0,39% 28.059,00
10.07.2024 22,54 23,09 22,32 23,02 2,61% 12.897,00
09.07.2024 22,21 22,95 22,13 22,44 1,04% 15.978,00
08.07.2024 22,51 22,76 22,13 22,21 -1,92% 17.519,00
05.07.2024 23,32 23,49 22,39 22,64 -3,66% 26.767,00
04.07.2024 22,63 23,85 22,52 23,50 3,66% 39.568,00
03.07.2024 21,69 22,84 21,65 22,67 4,93% 36.230,00
02.07.2024 21,77 22,32 21,39 21,61 -1,10% 15.234,00
01.07.2024 21,78 21,95 21,50 21,85 1,87% 10.666,00
28.06.2024 21,41 21,91 21,32 21,45 0,42% 15.832,00
27.06.2024 21,49 21,72 21,24 21,36 -0,61% 11.828,00
26.06.2024 21,57 21,91 21,31 21,49 -0,05% 10.579,00
25.06.2024 22,22 22,22 21,27 21,50 -3,31% 15.675,00
24.06.2024 22,41 22,46 22,04 22,23 -1,53% 10.274,00
21.06.2024 22,79 22,91 22,36 22,58 -0,92% 8.784,00
20.06.2024 22,65 22,86 22,36 22,79 0,89% 15.356,00
19.06.2024 22,43 22,77 22,40 22,59 0,62% 14.083,00
18.06.2024 22,03 22,58 21,99 22,45 2,14% 22.982,00
17.06.2024 21,20 21,98 20,65 21,98 4,15% 47.882,00