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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 63,90 | 65,45 | 63,90 | 65,45 | -0,68% | 15,00 |
| 29.04.2026 | 64,30 | 66,25 | 64,30 | 65,90 | 1,23% | 6,00 |
| 28.04.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -2,47% | 500,00 |
| 27.04.2026 | 66,00 | 67,35 | 66,00 | 66,75 | -0,52% | 597,00 |
| 24.04.2026 | 66,15 | 67,30 | 66,15 | 67,10 | 0,07% | 116,00 |
| 23.04.2026 | 65,85 | 67,45 | 65,85 | 67,05 | -0,67% | 45,00 |
| 22.04.2026 | 67,00 | 67,50 | 67,00 | 67,50 | 0,67% | 5,00 |
| 21.04.2026 | 67,05 | 67,05 | 67,05 | 67,05 | 0,83% | - |
| 20.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -1,92% | - |
| 17.04.2026 | 65,15 | 67,80 | 65,15 | 67,80 | 2,73% | 2,00 |
| 16.04.2026 | 65,50 | 66,00 | 65,50 | 66,00 | -0,53% | 152,00 |
| 15.04.2026 | 65,50 | 66,35 | 65,50 | 66,35 | -0,97% | 257,00 |
| 14.04.2026 | 65,00 | 67,00 | 65,00 | 67,00 | 4,85% | 1.314,00 |
| 13.04.2026 | 64,70 | 65,00 | 63,50 | 63,90 | -2,29% | 1.741,00 |
| 10.04.2026 | 62,85 | 65,40 | 62,85 | 65,40 | 3,07% | 7,00 |
| 09.04.2026 | 63,45 | 63,45 | 63,45 | 63,45 | 3,17% | - |
| 08.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,74% | - |
| 07.04.2026 | 61,20 | 61,20 | 61,05 | 61,05 | 2,43% | 9,00 |
| 02.04.2026 | 59,30 | 59,60 | 59,30 | 59,60 | -3,72% | 13,00 |
| 01.04.2026 | 59,00 | 61,90 | 59,00 | 61,90 | 4,56% | 8,00 |
| 31.03.2026 | 57,70 | 59,20 | 57,70 | 59,20 | 1,37% | 94,00 |
| 30.03.2026 | 58,30 | 60,40 | 58,30 | 58,40 | 0,17% | 135,00 |
| 27.03.2026 | 59,90 | 59,90 | 57,40 | 58,30 | -5,97% | 44,00 |
| 26.03.2026 | 58,70 | 63,00 | 58,70 | 62,00 | 3,68% | 321,00 |
| 25.03.2026 | 57,90 | 59,80 | 57,90 | 59,80 | 1,87% | 9,00 |
| 24.03.2026 | 58,00 | 58,70 | 58,00 | 58,70 | -0,51% | 34,00 |
| 23.03.2026 | 56,00 | 59,00 | 55,00 | 59,00 | 6,69% | 1.716,00 |
| 20.03.2026 | 55,90 | 58,00 | 55,30 | 55,30 | -1,60% | 145,00 |
| 19.03.2026 | 57,60 | 57,60 | 56,20 | 56,20 | -5,55% | 59,00 |
| 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% | - |