65,000€
-0,91%
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 64,95 | 65,15 | 64,80 | 64,85 | -1,14% | 618,00 |
| 13.08.2026 | 64,75 | 65,60 | 64,75 | 65,60 | -0,46% | 3,00 |
| 12.08.2026 | 65,25 | 65,90 | 65,25 | 65,90 | 0,00% | 50,00 |
| 11.08.2026 | 65,10 | 65,90 | 65,10 | 65,90 | -1,64% | 380,00 |
| 10.08.2026 | 66,25 | 67,10 | 66,25 | 67,00 | -0,67% | 94,00 |
| 07.08.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,81% | - |
| 06.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | 1,00 |
| 05.08.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,81% | - |
| 04.08.2026 | 66,20 | 67,55 | 66,20 | 67,55 | 3,60% | 10,00 |
| 03.08.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,69% | - |
| 31.07.2026 | 66,20 | 66,40 | 64,70 | 64,75 | -3,21% | 54,00 |
| 30.07.2026 | 63,70 | 66,90 | 63,70 | 66,90 | 2,92% | 30,00 |
| 29.07.2026 | 65,10 | 66,25 | 65,00 | 65,00 | -2,99% | 24,00 |
| 28.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -3,94% | - |
| 27.07.2026 | 69,75 | 69,75 | 69,75 | 69,75 | 3,79% | - |
| 24.07.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 1,43% | - |
| 23.07.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -0,90% | - |
| 22.07.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -0,89% | - |
| 21.07.2026 | 66,30 | 67,45 | 66,30 | 67,45 | 0,67% | 2,00 |
| 20.07.2026 | 66,70 | 67,35 | 66,70 | 67,00 | 0,15% | 7,00 |
| 17.07.2026 | 67,35 | 67,35 | 66,90 | 66,90 | -2,12% | 10,00 |
| 16.07.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 1,86% | - |
| 15.07.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -0,45% | - |
| 14.07.2026 | 66,75 | 67,45 | 66,75 | 67,40 | -0,88% | 5,00 |
| 13.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | 1,00 |
| 10.07.2026 | 66,75 | 68,20 | 66,75 | 68,20 | -0,66% | 2,00 |
| 09.07.2026 | 68,65 | 68,65 | 68,65 | 68,65 | -0,65% | - |
| 08.07.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -3,15% | - |
| 07.07.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -0,21% | - |
| 06.07.2026 | 70,85 | 71,50 | 70,85 | 71,50 | 3,32% | 46,00 |
| 03.07.2026 | 66,95 | 69,20 | 66,95 | 69,20 | 1,47% | - |
| 02.07.2026 | 66,55 | 68,20 | 66,35 | 68,20 | 3,26% | 2,00 |
| 01.07.2026 | 66,05 | 66,05 | 66,05 | 66,05 | -0,60% | - |
| 30.06.2026 | 65,45 | 67,05 | 65,45 | 66,45 | 2,07% | 2,00 |
| 29.06.2026 | 67,20 | 67,20 | 65,00 | 65,10 | -5,17% | 18,00 |
| 26.06.2026 | 72,35 | 72,35 | 68,65 | 68,65 | -5,70% | 5,00 |
| 25.06.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,15% | - |
| 24.06.2026 | 73,65 | 73,65 | 73,65 | 73,65 | -1,93% | - |
| 23.06.2026 | 74,40 | 75,10 | 74,40 | 75,10 | 1,21% | 2,00 |
| 22.06.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,87% | - |
| 19.06.2026 | 74,85 | 74,85 | 74,85 | 74,85 | -0,20% | - |
| 18.06.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,63% | - |
| 17.06.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,60% | - |
| 16.06.2026 | 75,35 | 75,70 | 75,00 | 75,00 | -0,40% | 54,00 |
| 15.06.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 4,01% | - |
| 12.06.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 3,50% | - |
| 11.06.2026 | 69,95 | 69,95 | 69,95 | 69,95 | -0,64% | - |
| 10.06.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,71% | - |
| 09.06.2026 | 71,30 | 71,30 | 70,90 | 70,90 | 2,09% | 2,00 |
| 08.06.2026 | 69,45 | 69,45 | 69,45 | 69,45 | -4,34% | - |
| 05.06.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,41% | 7,00 |
| 04.06.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,21% | - |
| 03.06.2026 | 74,00 | 74,00 | 73,05 | 73,05 | 1,32% | 108,00 |
| 02.06.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -1,64% | - |
| 01.06.2026 | 72,80 | 73,30 | 72,80 | 73,30 | 0,48% | 4,00 |
| 29.05.2026 | 72,05 | 72,95 | 72,05 | 72,95 | 3,48% | 7,00 |
| 28.05.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -2,49% | - |
| 27.05.2026 | 70,90 | 72,30 | 70,90 | 72,30 | 2,26% | 1,00 |
| 26.05.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,71% | - |
| 25.05.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 2,33% | 44,00 |
| 22.05.2026 | 67,05 | 68,60 | 67,05 | 68,60 | -0,36% | 2,00 |
| 21.05.2026 | 68,60 | 69,00 | 68,60 | 68,85 | -1,64% | 2,00 |
| 20.05.2026 | 63,90 | 70,00 | 63,90 | 70,00 | 6,30% | 33,00 |
| 19.05.2026 | 65,35 | 65,85 | 65,35 | 65,85 | 0,84% | 160,00 |
| 18.05.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | - |
| 15.05.2026 | 65,95 | 66,60 | 65,95 | 66,60 | -3,62% | 47,00 |
| 14.05.2026 | 67,40 | 69,10 | 67,40 | 69,10 | 5,10% | 10,00 |
| 13.05.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 0,54% | - |
| 12.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,02% | - |
| 11.05.2026 | 66,65 | 66,75 | 66,65 | 66,75 | 1,37% | 76,00 |
| 08.05.2026 | 65,85 | 65,85 | 65,85 | 65,85 | -1,79% | - |
| 07.05.2026 | 67,05 | 67,05 | 67,05 | 67,05 | 0,22% | - |
| 06.05.2026 | 65,55 | 66,90 | 65,55 | 66,90 | 2,76% | 901,00 |
| 05.05.2026 | 63,15 | 65,10 | 63,15 | 65,10 | -0,61% | 2,00 |
| 04.05.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 0,08% | 4,00 |
| 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 |