41,300€
3,51%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,75 | 41,25 | 40,35 | 41,25 | 3,38% | 45,00 |
| 22.08.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,76% | - |
| 21.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,06% | - |
| 20.08.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 1,87% | - |
| 19.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,62% | - |
| 18.08.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 0,37% | 399,00 |
| 15.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,19% | - |
| 14.08.2025 | 39,90 | 41,10 | 39,90 | 41,10 | 1,11% | 400,00 |
| 13.08.2025 | 39,25 | 40,65 | 39,25 | 40,65 | 2,78% | 50,00 |
| 12.08.2025 | 38,60 | 39,55 | 38,60 | 39,55 | 1,54% | 3,00 |
| 11.08.2025 | 39,30 | 39,30 | 38,85 | 38,95 | 0,91% | 719,00 |
| 08.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,40% | - |
| 07.08.2025 | 37,45 | 39,15 | 37,45 | 39,15 | 4,54% | 25,00 |
| 06.08.2025 | 37,50 | 37,50 | 37,45 | 37,45 | -1,19% | - |
| 05.08.2025 | 36,70 | 37,90 | 36,70 | 37,90 | 0,80% | 5,00 |
| 04.08.2025 | 36,95 | 37,60 | 36,95 | 37,60 | 0,67% | 1.148,00 |
| 01.08.2025 | 37,30 | 37,35 | 37,30 | 37,35 | -2,23% | 7,00 |
| 31.07.2025 | 37,95 | 38,20 | 37,95 | 38,20 | 1,46% | 10,00 |
| 30.07.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,67% | - |
| 29.07.2025 | 37,05 | 37,40 | 37,05 | 37,40 | 0,54% | 63,00 |
| 28.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 25.07.2025 | 36,85 | 37,00 | 36,85 | 37,00 | 0,27% | 130,00 |
| 24.07.2025 | 36,80 | 36,90 | 36,80 | 36,90 | 1,51% | 1.037,00 |
| 23.07.2025 | 35,85 | 36,35 | 35,85 | 36,35 | 1,54% | 120,00 |
| 22.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,02% | - |
| 21.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | - |
| 18.07.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 2,07% | - |
| 17.07.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -2,03% | - |
| 16.07.2025 | 33,60 | 34,55 | 33,60 | 34,55 | 0,00% | 5,00 |
| 15.07.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,58% | - |
| 14.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,29% | - |
| 11.07.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,24% | - |
| 10.07.2025 | 33,80 | 35,65 | 33,80 | 35,65 | 4,55% | 349,00 |
| 09.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,64% | - |
| 08.07.2025 | 33,30 | 33,55 | 33,30 | 33,55 | 2,29% | - |
| 07.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,15% | - |
| 04.07.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -2,23% | - |
| 03.07.2025 | 32,85 | 33,60 | 32,85 | 33,60 | 0,60% | 1,00 |
| 02.07.2025 | 31,85 | 33,40 | 31,85 | 33,40 | 1,37% | 1,00 |
| 01.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 3,29% | - |
| 30.06.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 2,24% | - |
| 27.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,48% | - |
| 26.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,48% | - |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,16% | - |
| 24.06.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 23.06.2025 | 31,95 | 31,95 | 31,60 | 31,60 | -1,56% | - |
| 20.06.2025 | 31,65 | 32,10 | 31,65 | 32,10 | -1,98% | - |
| 19.06.2025 | 32,55 | 32,75 | 32,55 | 32,75 | 0,92% | 483,00 |
| 18.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,46% | - |
| 17.06.2025 | 32,55 | 32,55 | 32,30 | 32,30 | -0,92% | - |
| 16.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,69% | - |
| 13.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,62% | - |
| 12.06.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -1,59% | - |
| 11.06.2025 | 34,30 | 34,60 | 34,30 | 34,60 | 0,73% | 50,00 |
| 10.06.2025 | 34,45 | 34,45 | 34,35 | 34,35 | -1,86% | - |
| 09.06.2025 | 34,95 | 35,00 | 34,95 | 35,00 | 0,29% | - |
| 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% | - |