56,650€
-4,79%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 58,55 | 58,75 | 56,05 | 56,85 | -4,45% | 9,00 |
| 18.03.2026 | 57,40 | 59,50 | 57,40 | 59,50 | 3,66% | 15,00 |
| 17.03.2026 | 56,50 | 57,40 | 55,80 | 57,40 | -1,03% | 341,00 |
| 16.03.2026 | 59,50 | 59,50 | 57,70 | 58,00 | -1,69% | 948,00 |
| 13.03.2026 | 57,90 | 59,00 | 57,90 | 59,00 | -2,48% | 98,00 |
| 12.03.2026 | 61,30 | 61,30 | 60,50 | 60,50 | -2,73% | 1,00 |
| 11.03.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -0,96% | - |
| 10.03.2026 | 59,80 | 62,80 | 59,80 | 62,80 | 7,17% | 4,00 |
| 09.03.2026 | 58,20 | 58,60 | 58,20 | 58,60 | -5,02% | 19,00 |
| 06.03.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -2,53% | - |
| 05.03.2026 | 63,00 | 63,30 | 63,00 | 63,30 | 1,12% | 1,00 |
| 04.03.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -3,84% | - |
| 03.03.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 0,15% | - |
| 02.03.2026 | 65,30 | 65,30 | 65,00 | 65,00 | -3,70% | 19,00 |
| 27.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,17% | 15,00 |
| 26.02.2026 | 68,10 | 68,30 | 68,10 | 68,30 | -0,29% | 4,00 |
| 25.02.2026 | 67,50 | 68,50 | 67,50 | 68,50 | 1,18% | 3,00 |
| 24.02.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,59% | - |
| 23.02.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 1,49% | - |
| 20.02.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,15% | - |
| 19.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 3,72% | - |
| 18.02.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,46% | - |
| 17.02.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -1,22% | - |
| 16.02.2026 | 65,90 | 65,90 | 65,70 | 65,70 | -0,15% | 73,00 |
| 13.02.2026 | 64,90 | 65,80 | 64,90 | 65,80 | -3,24% | 16,00 |
| 12.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 4,45% | - |
| 11.02.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 10.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
| 09.02.2026 | 63,40 | 64,50 | 63,40 | 64,50 | 0,78% | 4,00 |
| 06.02.2026 | 64,50 | 64,50 | 63,30 | 64,00 | 4,92% | 96,00 |
| 05.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -4,84% | - |
| 04.02.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 3,05% | - |
| 03.02.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 2,81% | - |
| 02.02.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -3,20% | 30,00 |
| 30.01.2026 | 62,20 | 62,50 | 62,20 | 62,50 | -1,57% | 50,00 |
| 29.01.2026 | 63,60 | 64,00 | 63,50 | 63,50 | -0,47% | 93,00 |
| 28.01.2026 | 63,30 | 63,80 | 63,30 | 63,80 | 0,79% | 70,00 |
| 27.01.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | - |
| 26.01.2026 | 62,70 | 63,70 | 62,70 | 63,70 | 0,95% | 23,00 |
| 23.01.2026 | 62,20 | 63,80 | 62,20 | 63,10 | 2,77% | 59,00 |
| 22.01.2026 | 56,70 | 61,40 | 56,70 | 61,40 | 10,23% | 409,00 |
| 21.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,18% | - |
| 20.01.2026 | 56,50 | 56,50 | 55,80 | 55,80 | -1,24% | 10,00 |
| 19.01.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,35% | - |
| 16.01.2026 | 56,10 | 56,70 | 56,10 | 56,70 | 3,47% | 53,00 |
| 15.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,18% | - |
| 14.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,55% | - |
| 13.01.2026 | 54,00 | 54,60 | 54,00 | 54,60 | 0,92% | 100,00 |
| 12.01.2026 | 53,40 | 54,10 | 53,40 | 54,10 | 1,31% | 60,00 |
| 09.01.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 2,30% | - |
| 08.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -0,76% | - |
| 07.01.2026 | 52,30 | 53,60 | 52,30 | 52,60 | 2,33% | 68,00 |
| 06.01.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 05.01.2026 | 50,80 | 51,80 | 50,80 | 51,80 | -0,38% | 5,00 |
| 02.01.2026 | 49,80 | 52,00 | 49,80 | 52,00 | 2,16% | 5,00 |
| 30.12.2025 | 48,75 | 50,90 | 48,75 | 50,90 | 3,88% | 505,00 |
| 29.12.2025 | 49,05 | 49,55 | 49,00 | 49,00 | -2,20% | 109,00 |
| 23.12.2025 | 49,50 | 50,10 | 49,50 | 50,10 | 0,00% | 440,00 |
| 22.12.2025 | 50,00 | 50,10 | 50,00 | 50,10 | -2,72% | 24,00 |
| 19.12.2025 | 50,20 | 51,50 | 50,20 | 51,50 | 1,78% | 30,00 |
| 18.12.2025 | 50,00 | 50,70 | 50,00 | 50,60 | 2,22% | 115,00 |
| 17.12.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,59% | - |
| 16.12.2025 | 50,40 | 50,40 | 50,30 | 50,30 | -0,59% | 233,00 |
| 15.12.2025 | 50,10 | 51,40 | 50,10 | 50,60 | 1,20% | 393,00 |
| 12.12.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 0,00% | 100,00 |
| 11.12.2025 | 48,30 | 50,00 | 48,30 | 50,00 | 2,67% | 100,00 |
| 10.12.2025 | 48,20 | 48,70 | 48,20 | 48,70 | 0,52% | 6,00 |
| 09.12.2025 | 48,45 | 48,45 | 48,45 | 48,45 | 1,68% | - |
| 08.12.2025 | 47,65 | 47,65 | 47,65 | 47,65 | -1,04% | - |
| 05.12.2025 | 47,15 | 48,15 | 47,15 | 48,15 | 0,84% | 180,00 |
| 04.12.2025 | 46,15 | 47,75 | 46,15 | 47,75 | 0,84% | 20,00 |
| 03.12.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -1,66% | - |
| 02.12.2025 | 47,40 | 48,15 | 47,40 | 48,15 | 2,23% | 28,00 |
| 01.12.2025 | 47,80 | 47,80 | 47,10 | 47,10 | -0,63% | 139,00 |
| 28.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,73% | - |
| 27.11.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -0,52% | - |
| 26.11.2025 | 47,05 | 48,00 | 47,05 | 48,00 | 2,24% | 22,00 |
| 25.11.2025 | 46,50 | 46,95 | 46,50 | 46,95 | 3,19% | 335,00 |
| 24.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 21.11.2025 | 45,70 | 46,05 | 45,20 | 45,50 | -1,62% | 16,00 |
| 20.11.2025 | 45,25 | 46,25 | 45,25 | 46,25 | 3,58% | 5,00 |
| 19.11.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,00% | - |
| 18.11.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -2,70% | - |
| 17.11.2025 | 46,05 | 46,35 | 46,05 | 46,35 | -0,54% | 21,00 |
| 14.11.2025 | 46,35 | 46,60 | 46,35 | 46,60 | -1,38% | 140,00 |
| 13.11.2025 | 46,35 | 47,25 | 46,35 | 47,25 | 0,32% | 151,00 |
| 12.11.2025 | 45,50 | 47,10 | 45,50 | 47,10 | 2,95% | 76,00 |
| 11.11.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,51% | - |
| 10.11.2025 | 45,50 | 46,45 | 45,50 | 46,45 | 2,09% | 113,00 |
| 07.11.2025 | 44,80 | 45,50 | 44,80 | 45,50 | 0,22% | 84,00 |
| 06.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 05.11.2025 | 45,70 | 46,10 | 45,40 | 45,40 | -1,09% | 168,00 |
| 04.11.2025 | 46,35 | 46,35 | 45,50 | 45,90 | -1,29% | 150,00 |
| 03.11.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -0,85% | - |
| 31.10.2025 | 46,55 | 46,90 | 46,55 | 46,90 | 0,75% | 187,00 |
| 30.10.2025 | 46,70 | 46,75 | 46,55 | 46,55 | -1,79% | 96,00 |
| 29.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 28.10.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 1,69% | 40,00 |
| 27.10.2025 | 47,40 | 48,25 | 47,40 | 47,40 | 0,64% | 20,00 |
| 24.10.2025 | 47,30 | 47,30 | 47,10 | 47,10 | 0,43% | 70,00 |