35,250€
Echtzeit-Aktienkurs Danieli & C. - Officine Meccaniche S.p.A.
Bid:
Ask:
Aktienkurse zur Danieli & C. - Officine Meccaniche S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,43% | - |
| 05.06.2025 | 35,00 | 35,05 | 35,00 | 35,05 | -0,43% | - |
| 04.06.2025 | 34,75 | 35,20 | 34,75 | 35,20 | 0,00% | - |
| 03.06.2025 | 35,15 | 35,20 | 35,15 | 35,20 | -0,98% | - |
| 02.06.2025 | 35,70 | 35,70 | 35,55 | 35,55 | -2,47% | - |
| 30.05.2025 | 35,40 | 36,45 | 35,40 | 36,45 | 2,82% | 50,00 |
| 29.05.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 0,42% | - |
| 28.05.2025 | 35,10 | 35,30 | 35,05 | 35,30 | 1,58% | - |
| 27.05.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,14% | - |
| 26.05.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 3,57% | 60,00 |
| 23.05.2025 | 33,30 | 33,95 | 33,30 | 33,60 | 1,20% | 9,00 |
| 22.05.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | - |
| 21.05.2025 | 33,70 | 33,85 | 33,40 | 33,40 | -1,04% | 48,00 |
| 20.05.2025 | 33,80 | 33,80 | 33,75 | 33,75 | -1,75% | - |
| 19.05.2025 | 33,50 | 34,35 | 33,50 | 34,35 | 2,54% | 20,00 |
| 16.05.2025 | 33,30 | 33,50 | 33,30 | 33,50 | 1,21% | - |
| 15.05.2025 | 33,40 | 33,40 | 33,10 | 33,10 | -1,34% | - |
| 14.05.2025 | 33,70 | 33,70 | 33,55 | 33,55 | 0,45% | - |
| 13.05.2025 | 33,30 | 33,40 | 33,30 | 33,40 | 4,21% | - |
| 12.05.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,00% | - |
| 09.05.2025 | 31,60 | 32,60 | 31,60 | 32,05 | 1,58% | 655,00 |
| 08.05.2025 | 31,40 | 31,55 | 31,40 | 31,55 | -0,16% | - |
| 07.05.2025 | 31,85 | 31,85 | 31,55 | 31,60 | -2,47% | - |
| 06.05.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | 16,00 |
| 05.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 6,67% | - |
| 02.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,52% | - |
| 30.04.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | - |
| 29.04.2025 | 29,35 | 29,45 | 29,35 | 29,45 | 0,68% | - |
| 28.04.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,63% | - |
| 25.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 24.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,36% | - |
| 23.04.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,72% | - |
| 22.04.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -2,46% | - |
| 17.04.2025 | 27,70 | 28,45 | 27,70 | 28,45 | 2,71% | 20,00 |
| 16.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,18% | - |
| 15.04.2025 | 27,80 | 27,80 | 27,20 | 27,75 | 6,12% | 6,00 |
| 14.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 11.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 10.04.2025 | 25,75 | 27,30 | 25,75 | 26,10 | 2,96% | 1.580,00 |
| 09.04.2025 | 25,90 | 26,00 | 25,35 | 25,35 | -3,24% | - |
| 08.04.2025 | 25,75 | 26,30 | 25,75 | 26,20 | 0,77% | - |
| 07.04.2025 | 24,55 | 26,00 | 24,40 | 26,00 | -8,77% | 107,00 |
| 04.04.2025 | 29,50 | 29,50 | 28,50 | 28,50 | -6,25% | 35,00 |
| 03.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 02.04.2025 | 30,50 | 30,55 | 30,30 | 30,30 | 1,34% | 100,00 |
| 01.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,22% | - |
| 31.03.2025 | 30,05 | 30,05 | 29,25 | 29,25 | -8,45% | - |
| 28.03.2025 | 31,55 | 31,95 | 31,55 | 31,95 | 4,58% | 30,00 |
| 27.03.2025 | 31,40 | 31,40 | 30,55 | 30,55 | 3,21% | - |
| 26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 25.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.03.2025 | 30,05 | 30,05 | 29,45 | 29,60 | -1,82% | 112,00 |
| 21.03.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -4,13% | - |
| 20.03.2025 | 31,55 | 31,55 | 31,45 | 31,45 | -0,32% | - |
| 19.03.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -2,77% | - |
| 18.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 2,53% | - |
| 17.03.2025 | 31,20 | 31,65 | 31,20 | 31,65 | 2,43% | - |
| 14.03.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,28% | - |
| 13.03.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 12.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 11.03.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -2,33% | - |
| 10.03.2025 | 32,75 | 32,75 | 32,20 | 32,20 | -1,53% | - |
| 07.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | - |
| 06.03.2025 | 31,75 | 32,90 | 31,75 | 32,65 | 1,40% | 59,00 |
| 05.03.2025 | 30,00 | 32,20 | 30,00 | 32,20 | 5,92% | 183,00 |
| 04.03.2025 | 30,55 | 31,15 | 30,40 | 30,40 | -0,98% | 1,00 |
| 03.03.2025 | 30,20 | 30,70 | 30,15 | 30,70 | 2,85% | 15,00 |
| 28.02.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 27.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,54% | - |
| 26.02.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,45% | - |
| 25.02.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 24.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,58% | - |
| 21.02.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 20.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 19.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 17.02.2025 | 28,45 | 28,45 | 27,85 | 27,85 | 1,27% | 21,00 |
| 14.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 13.02.2025 | 24,90 | 27,45 | 24,90 | 27,45 | 9,58% | 542,00 |
| 12.02.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 1,21% | - |
| 11.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -3,13% | - |
| 10.02.2025 | 24,90 | 25,55 | 24,90 | 25,55 | 1,59% | 813,00 |
| 07.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 3,71% | - |
| 06.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,83% | - |
| 05.02.2025 | 24,00 | 24,05 | 24,00 | 24,05 | 0,21% | - |
| 04.02.2025 | 24,15 | 24,15 | 24,00 | 24,00 | -3,81% | - |
| 03.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,77% | - |
| 31.01.2025 | 25,10 | 25,40 | 25,10 | 25,40 | -1,17% | 380,00 |
| 30.01.2025 | 24,70 | 25,70 | 24,70 | 25,70 | 5,11% | 120,00 |
| 29.01.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,88% | - |
| 28.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,24% | - |
| 24.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | - |
| 23.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,61% | - |
| 22.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,20% | - |
| 21.01.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -1,80% | - |
| 20.01.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 17.01.2025 | 24,30 | 25,05 | 24,30 | 25,05 | 4,59% | 2,00 |
| 16.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,48% | - |
| 15.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |