59,605€
1,03%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 58,85 | 60,75 | 58,71 | 59,57 | 1,07% | 13.987,00 |
| 13.08.2026 | 59,51 | 60,38 | 58,00 | 58,94 | -1,37% | 18.943,00 |
| 12.08.2026 | 58,94 | 59,84 | 58,80 | 59,76 | 1,56% | 8.708,00 |
| 11.08.2026 | 58,71 | 59,20 | 58,35 | 58,84 | 1,20% | 8.838,00 |
| 10.08.2026 | 58,06 | 58,62 | 57,65 | 58,15 | 0,13% | 11.222,00 |
| 07.08.2026 | 58,92 | 59,91 | 57,80 | 58,07 | -1,33% | 33.896,00 |
| 06.08.2026 | 56,98 | 59,12 | 56,58 | 58,85 | 3,22% | 28.296,00 |
| 05.08.2026 | 56,46 | 58,30 | 56,30 | 57,02 | 1,22% | 27.063,00 |
| 04.08.2026 | 54,94 | 56,88 | 54,83 | 56,33 | 2,91% | 12.890,00 |
| 03.08.2026 | 55,29 | 55,53 | 54,09 | 54,74 | -0,05% | 10.055,00 |
| 31.07.2026 | 54,96 | 56,07 | 53,64 | 54,76 | 1,69% | 23.207,00 |
| 30.07.2026 | 53,74 | 54,16 | 52,87 | 53,85 | 0,46% | 12.582,00 |
| 29.07.2026 | 54,07 | 54,80 | 52,77 | 53,61 | -0,91% | 9.002,00 |
| 28.07.2026 | 52,97 | 55,08 | 52,93 | 54,10 | 1,83% | 12.039,00 |
| 27.07.2026 | 52,16 | 53,52 | 52,01 | 53,13 | 2,09% | 6.254,00 |
| 24.07.2026 | 51,81 | 52,70 | 51,63 | 52,04 | 0,41% | 2.727,00 |
| 23.07.2026 | 51,04 | 52,87 | 51,01 | 51,83 | 1,35% | 6.340,00 |
| 22.07.2026 | 51,06 | 51,60 | 50,51 | 51,14 | 0,54% | 6.285,00 |
| 21.07.2026 | 50,29 | 51,89 | 50,16 | 50,86 | 2,09% | 4.918,00 |
| 20.07.2026 | 50,35 | 51,18 | 49,69 | 49,82 | -1,49% | 4.829,00 |
| 17.07.2026 | 49,05 | 50,90 | 48,77 | 50,57 | 2,51% | 7.284,00 |
| 16.07.2026 | 50,35 | 50,57 | 48,78 | 49,33 | -2,01% | 7.367,00 |
| 15.07.2026 | 51,00 | 51,02 | 49,67 | 50,35 | -0,80% | 5.664,00 |
| 14.07.2026 | 51,01 | 51,38 | 49,65 | 50,75 | -0,40% | 11.108,00 |
| 13.07.2026 | 51,94 | 52,11 | 50,51 | 50,96 | -1,73% | 8.224,00 |
| 10.07.2026 | 53,70 | 53,85 | 50,77 | 51,85 | -0,37% | 12.679,00 |
| 09.07.2026 | 53,45 | 53,63 | 51,52 | 52,04 | -2,48% | 9.433,00 |
| 08.07.2026 | 53,91 | 55,07 | 52,63 | 53,37 | -0,85% | 9.034,00 |
| 07.07.2026 | 54,79 | 56,41 | 53,64 | 53,82 | -1,93% | 12.634,00 |
| 06.07.2026 | 53,01 | 55,51 | 52,84 | 54,88 | 4,57% | 20.222,00 |
| 03.07.2026 | 51,65 | 52,68 | 51,20 | 52,48 | 1,21% | 19.472,00 |
| 02.07.2026 | 48,60 | 52,33 | 48,43 | 51,86 | 6,69% | 16.469,00 |
| 01.07.2026 | 47,02 | 49,23 | 46,86 | 48,61 | 3,53% | 9.890,00 |
| 30.06.2026 | 46,12 | 47,35 | 45,61 | 46,95 | 2,15% | 6.960,00 |
| 29.06.2026 | 46,12 | 46,46 | 45,49 | 45,96 | -0,77% | 13.527,00 |
| 26.06.2026 | 45,35 | 46,36 | 44,26 | 46,32 | 0,56% | 26.103,00 |
| 25.06.2026 | 47,86 | 47,86 | 45,69 | 46,06 | -3,11% | 24.792,00 |
| 24.06.2026 | 50,45 | 50,47 | 47,31 | 47,54 | -5,62% | 22.653,00 |
| 23.06.2026 | 49,39 | 50,89 | 49,29 | 50,37 | 0,94% | 8.016,00 |
| 22.06.2026 | 52,33 | 52,43 | 49,12 | 49,90 | -4,69% | 20.525,00 |
| 19.06.2026 | 51,31 | 53,55 | 51,03 | 52,36 | 0,80% | 9.467,00 |
| 18.06.2026 | 52,56 | 52,97 | 51,03 | 51,94 | -0,27% | 9.262,00 |
| 17.06.2026 | 51,85 | 52,70 | 51,48 | 52,08 | 0,96% | 7.779,00 |
| 16.06.2026 | 51,60 | 53,29 | 51,41 | 51,59 | -1,57% | 8.909,00 |
| 15.06.2026 | 52,15 | 53,96 | 50,50 | 52,41 | -2,23% | 13.467,00 |
| 12.06.2026 | 53,95 | 54,41 | 53,07 | 53,61 | -0,49% | 9.145,00 |
| 11.06.2026 | 52,24 | 54,19 | 52,13 | 53,87 | 3,31% | 8.202,00 |
| 10.06.2026 | 51,74 | 53,11 | 51,53 | 52,15 | 0,72% | 7.492,00 |
| 09.06.2026 | 51,19 | 53,38 | 51,04 | 51,77 | 0,99% | 9.562,00 |
| 08.06.2026 | 50,45 | 52,16 | 50,43 | 51,27 | -0,48% | 5.374,00 |
| 05.06.2026 | 51,04 | 52,15 | 50,93 | 51,51 | 0,25% | 5.175,00 |
| 04.06.2026 | 50,61 | 51,47 | 50,60 | 51,38 | 1,09% | 6.227,00 |
| 03.06.2026 | 51,91 | 51,99 | 50,60 | 50,83 | -2,09% | 10.851,00 |
| 02.06.2026 | 52,29 | 52,92 | 51,35 | 51,91 | -0,29% | 10.796,00 |
| 01.06.2026 | 54,29 | 54,46 | 51,99 | 52,06 | -3,75% | 11.840,00 |
| 29.05.2026 | 54,29 | 54,84 | 53,84 | 54,09 | -0,26% | 15.878,00 |
| 28.05.2026 | 51,49 | 54,55 | 51,43 | 54,23 | 5,26% | 12.635,00 |
| 27.05.2026 | 52,84 | 53,11 | 51,44 | 51,52 | -1,93% | 7.012,00 |
| 26.05.2026 | 51,70 | 53,44 | 51,25 | 52,54 | 1,22% | 10.278,00 |
| 25.05.2026 | 51,62 | 52,47 | 51,20 | 51,90 | 0,12% | 6.548,00 |
| 22.05.2026 | 51,65 | 52,58 | 50,99 | 51,84 | 0,10% | 7.820,00 |
| 21.05.2026 | 52,09 | 52,60 | 51,35 | 51,79 | -0,79% | 9.746,00 |
| 20.05.2026 | 50,58 | 52,30 | 50,44 | 52,20 | 3,02% | 9.300,00 |
| 19.05.2026 | 49,87 | 51,81 | 49,77 | 50,67 | 1,69% | 12.455,00 |
| 18.05.2026 | 48,46 | 50,33 | 48,01 | 49,83 | 1,56% | 14.341,00 |
| 15.05.2026 | 50,00 | 51,11 | 48,46 | 49,06 | -1,53% | 16.550,00 |
| 14.05.2026 | 49,74 | 50,23 | 49,42 | 49,82 | 0,34% | 8.515,00 |
| 13.05.2026 | 50,09 | 50,47 | 48,65 | 49,65 | -0,69% | 28.212,00 |
| 12.05.2026 | 50,87 | 50,89 | 49,13 | 50,00 | -1,73% | 30.894,00 |
| 11.05.2026 | 52,22 | 53,06 | 50,31 | 50,88 | -3,66% | 33.274,00 |
| 08.05.2026 | 54,54 | 55,90 | 52,47 | 52,81 | -2,87% | 17.751,00 |
| 07.05.2026 | 56,17 | 56,43 | 53,89 | 54,37 | -3,26% | 9.779,00 |
| 06.05.2026 | 54,55 | 56,29 | 53,93 | 56,20 | 5,22% | 25.632,00 |
| 05.05.2026 | 52,80 | 54,23 | 52,50 | 53,41 | 1,43% | 14.429,00 |
| 04.05.2026 | 53,44 | 54,13 | 52,52 | 52,66 | -0,69% | 19.655,00 |
| 30.04.2026 | 51,80 | 53,20 | 50,01 | 53,02 | 2,10% | 20.447,00 |
| 29.04.2026 | 52,63 | 52,91 | 51,82 | 51,93 | -1,05% | 6.567,00 |
| 28.04.2026 | 52,63 | 52,85 | 51,75 | 52,48 | 0,20% | 11.508,00 |
| 27.04.2026 | 52,31 | 53,55 | 52,29 | 52,38 | -0,10% | 15.211,00 |
| 24.04.2026 | 54,12 | 54,27 | 51,82 | 52,43 | -2,89% | 15.113,00 |
| 23.04.2026 | 54,22 | 54,90 | 53,01 | 53,99 | -0,59% | 18.145,00 |
| 22.04.2026 | 55,15 | 55,56 | 54,06 | 54,31 | -1,58% | 21.947,00 |
| 21.04.2026 | 57,50 | 58,19 | 54,65 | 55,18 | -4,77% | 22.117,00 |
| 20.04.2026 | 57,99 | 58,23 | 57,26 | 57,95 | 0,99% | 7.195,00 |
| 17.04.2026 | 57,86 | 59,65 | 57,32 | 57,38 | -0,86% | 9.128,00 |
| 16.04.2026 | 58,22 | 58,93 | 56,75 | 57,88 | -0,23% | 17.338,00 |
| 15.04.2026 | 57,15 | 58,27 | 56,75 | 58,01 | 1,12% | 17.009,00 |
| 14.04.2026 | 57,72 | 58,09 | 56,93 | 57,37 | -0,64% | 11.035,00 |
| 13.04.2026 | 56,33 | 57,98 | 56,15 | 57,74 | 2,25% | 14.554,00 |
| 10.04.2026 | 59,59 | 59,59 | 54,81 | 56,47 | -4,01% | 31.712,00 |
| 09.04.2026 | 57,41 | 59,56 | 56,12 | 58,83 | 2,35% | 16.331,00 |
| 08.04.2026 | 59,85 | 59,85 | 57,05 | 57,48 | 0,38% | 30.380,00 |
| 07.04.2026 | 61,47 | 61,69 | 56,70 | 57,26 | -7,36% | 32.170,00 |
| 02.04.2026 | 61,09 | 62,86 | 60,94 | 61,81 | -0,26% | 8.847,00 |
| 01.04.2026 | 58,64 | 63,23 | 58,64 | 61,97 | 5,64% | 29.769,00 |
| 31.03.2026 | 55,86 | 59,32 | 54,51 | 58,66 | 6,02% | 14.676,00 |
| 30.03.2026 | 55,66 | 56,10 | 54,87 | 55,33 | -1,39% | 13.809,00 |
| 27.03.2026 | 58,46 | 58,90 | 55,26 | 56,11 | -3,92% | 16.115,00 |
| 26.03.2026 | 59,32 | 59,98 | 57,74 | 58,40 | -0,71% | 19.044,00 |
| 25.03.2026 | 58,50 | 59,06 | 58,03 | 58,82 | 0,58% | 8.849,00 |