52,475€
0,91%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 59,30 | 59,80 | 56,47 | 58,48 | -2,09% | 18.525,00 |
| 23.03.2026 | 58,30 | 60,45 | 57,75 | 59,73 | -1,60% | 36.615,00 |
| 20.03.2026 | 62,93 | 63,84 | 60,36 | 60,70 | -3,45% | 17.994,00 |
| 19.03.2026 | 64,08 | 64,66 | 62,25 | 62,87 | -1,58% | 18.574,00 |
| 18.03.2026 | 63,91 | 64,89 | 62,97 | 63,88 | 1,08% | 12.682,00 |
| 17.03.2026 | 63,77 | 63,92 | 62,37 | 63,20 | -1,22% | 14.295,00 |
| 16.03.2026 | 64,50 | 65,50 | 63,20 | 63,98 | 0,61% | 20.353,00 |
| 13.03.2026 | 64,66 | 65,68 | 63,11 | 63,59 | -1,35% | 23.855,00 |
| 12.03.2026 | 61,06 | 66,24 | 60,97 | 64,46 | 5,40% | 40.254,00 |
| 11.03.2026 | 62,82 | 62,96 | 59,51 | 61,16 | -2,60% | 13.896,00 |
| 10.03.2026 | 62,26 | 62,88 | 60,88 | 62,79 | -0,74% | 35.766,00 |
| 09.03.2026 | 59,27 | 63,36 | 58,02 | 63,26 | 7,35% | 46.818,00 |
| 06.03.2026 | 57,82 | 59,09 | 57,40 | 58,93 | 3,24% | 19.545,00 |
| 05.03.2026 | 60,11 | 60,44 | 56,61 | 57,08 | -5,07% | 33.208,00 |
| 04.03.2026 | 57,62 | 60,64 | 57,38 | 60,13 | 3,26% | 20.315,00 |
| 03.03.2026 | 58,39 | 59,23 | 57,16 | 58,23 | -0,60% | 18.109,00 |
| 02.03.2026 | 59,00 | 60,42 | 58,07 | 58,58 | 3,43% | 40.692,00 |
| 27.02.2026 | 56,43 | 57,33 | 56,18 | 56,64 | -0,09% | 6.841,00 |
| 26.02.2026 | 57,61 | 58,43 | 55,39 | 56,69 | -1,01% | 10.090,00 |
| 25.02.2026 | 59,24 | 59,58 | 56,33 | 57,27 | -3,23% | 12.672,00 |
| 24.02.2026 | 58,12 | 59,23 | 57,90 | 59,18 | 2,18% | 7.052,00 |
| 23.02.2026 | 59,10 | 59,12 | 57,34 | 57,92 | -1,73% | 11.501,00 |
| 20.02.2026 | 58,82 | 59,73 | 58,61 | 58,94 | 0,12% | 17.250,00 |
| 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 |