49,175€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 49,63 | 49,75 | 48,73 | 49,16 | -0,67% | 11.838,00 |
| 24.09.2026 | 50,32 | 50,45 | 48,82 | 49,49 | -2,04% | 7.047,00 |
| 23.09.2026 | 50,12 | 50,67 | 49,35 | 50,52 | 0,73% | 6.020,00 |
| 22.09.2026 | 50,73 | 50,79 | 49,79 | 50,16 | -1,21% | 6.688,00 |
| 21.09.2026 | 50,62 | 50,91 | 50,02 | 50,77 | 0,82% | 15.737,00 |
| 18.09.2026 | 50,68 | 51,02 | 50,12 | 50,36 | -0,42% | 4.114,00 |
| 17.09.2026 | 50,40 | 51,25 | 49,97 | 50,57 | 0,80% | 4.025,00 |
| 16.09.2026 | 49,98 | 50,70 | 49,38 | 50,17 | 0,44% | 12.953,00 |
| 15.09.2026 | 49,45 | 50,38 | 48,63 | 49,95 | 1,53% | 11.355,00 |
| 14.09.2026 | 49,35 | 50,82 | 49,09 | 49,19 | -1,53% | 8.694,00 |
| 11.09.2026 | 50,38 | 50,54 | 49,92 | 49,96 | -0,41% | 8.301,00 |
| 10.09.2026 | 49,25 | 50,36 | 48,95 | 50,16 | 2,63% | 14.571,00 |
| 09.09.2026 | 50,55 | 50,59 | 48,20 | 48,87 | -3,42% | 14.567,00 |
| 08.09.2026 | 49,92 | 50,73 | 49,48 | 50,61 | 1,20% | 5.964,00 |
| 07.09.2026 | 50,32 | 51,27 | 49,88 | 50,01 | -0,74% | 7.672,00 |
| 04.09.2026 | 50,65 | 51,28 | 50,10 | 50,38 | -0,44% | 5.242,00 |
| 03.09.2026 | 51,64 | 51,72 | 49,86 | 50,61 | -1,86% | 8.785,00 |
| 02.09.2026 | 50,88 | 51,89 | 50,61 | 51,57 | 1,41% | 7.939,00 |
| 01.09.2026 | 51,89 | 51,90 | 50,62 | 50,85 | -1,62% | 10.101,00 |
| 31.08.2026 | 52,90 | 52,96 | 51,56 | 51,69 | -2,59% | 12.175,00 |
| 28.08.2026 | 55,50 | 55,58 | 52,77 | 53,06 | -3,96% | 12.523,00 |
| 27.08.2026 | 54,48 | 55,66 | 53,79 | 55,25 | 2,19% | 14.161,00 |
| 26.08.2026 | 54,80 | 54,97 | 53,55 | 54,07 | -0,63% | 12.315,00 |
| 25.08.2026 | 54,72 | 55,50 | 54,23 | 54,41 | -0,94% | 5.613,00 |
| 24.08.2026 | 56,08 | 56,37 | 54,73 | 54,93 | -2,28% | 8.871,00 |
| 21.08.2026 | 57,44 | 57,51 | 56,04 | 56,21 | -1,95% | 4.528,00 |
| 20.08.2026 | 58,41 | 58,86 | 57,23 | 57,32 | -2,04% | 8.359,00 |
| 19.08.2026 | 58,87 | 59,96 | 58,35 | 58,52 | -0,74% | 4.815,00 |
| 18.08.2026 | 59,72 | 59,96 | 58,77 | 58,95 | -1,57% | 7.837,00 |
| 17.08.2026 | 59,92 | 60,74 | 59,53 | 59,89 | 0,54% | 10.618,00 |
| 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 |