30,430€
0,63%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 30,43 | 30,51 | 30,16 | 30,42 | 0,60% | - |
| 22.08.2025 | 30,02 | 30,24 | 30,00 | 30,24 | 1,00% | - |
| 21.08.2025 | 29,60 | 29,94 | 29,60 | 29,94 | 0,13% | - |
| 20.08.2025 | 29,84 | 29,90 | 29,78 | 29,90 | -0,07% | - |
| 19.08.2025 | 29,58 | 29,92 | 29,58 | 29,92 | 1,77% | - |
| 18.08.2025 | 29,34 | 29,48 | 29,34 | 29,40 | 1,45% | - |
| 15.08.2025 | 29,48 | 29,48 | 28,98 | 28,98 | -1,76% | - |
| 14.08.2025 | 29,36 | 29,56 | 29,36 | 29,50 | -0,27% | - |
| 13.08.2025 | 29,20 | 29,60 | 29,20 | 29,58 | 1,72% | - |
| 12.08.2025 | 29,22 | 29,30 | 29,08 | 29,08 | -2,02% | - |
| 11.08.2025 | 29,84 | 29,84 | 29,54 | 29,68 | 0,27% | 500,00 |
| 08.08.2025 | 29,66 | 29,86 | 29,60 | 29,60 | -0,67% | 1,00 |
| 07.08.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 2,97% | - |
| 06.08.2025 | 29,18 | 29,30 | 28,94 | 28,94 | -0,28% | - |
| 05.08.2025 | 28,96 | 29,02 | 28,86 | 29,02 | 0,83% | - |
| 04.08.2025 | 28,40 | 28,78 | 28,40 | 28,78 | -2,31% | 196,00 |
| 01.08.2025 | 28,36 | 29,46 | 28,18 | 29,46 | 1,73% | - |
| 31.07.2025 | 28,28 | 28,96 | 28,22 | 28,96 | 1,97% | - |
| 30.07.2025 | 28,60 | 28,88 | 28,40 | 28,40 | -1,25% | 1,00 |
| 29.07.2025 | 28,84 | 28,90 | 28,64 | 28,76 | -1,30% | - |
| 28.07.2025 | 28,84 | 29,14 | 28,66 | 29,14 | 3,04% | 50,00 |
| 25.07.2025 | 27,90 | 28,28 | 27,90 | 28,28 | -0,35% | - |
| 24.07.2025 | 28,78 | 28,78 | 28,14 | 28,38 | -1,53% | - |
| 23.07.2025 | 28,62 | 28,94 | 28,62 | 28,82 | 1,41% | - |
| 22.07.2025 | 28,88 | 28,88 | 28,42 | 28,42 | -2,40% | 35,00 |
| 21.07.2025 | 29,32 | 29,46 | 29,12 | 29,12 | -1,22% | - |
| 18.07.2025 | 29,60 | 29,60 | 29,48 | 29,48 | -0,27% | - |
| 17.07.2025 | 29,64 | 29,76 | 29,56 | 29,56 | -0,34% | - |
| 16.07.2025 | 29,40 | 29,66 | 29,40 | 29,66 | -0,60% | - |
| 15.07.2025 | 29,22 | 29,84 | 29,22 | 29,84 | 1,98% | - |
| 14.07.2025 | 29,46 | 29,46 | 29,18 | 29,26 | -1,35% | - |
| 11.07.2025 | 29,52 | 30,52 | 29,36 | 29,66 | -0,54% | 1,00 |
| 10.07.2025 | 29,60 | 30,10 | 29,60 | 29,82 | 0,68% | 41,00 |
| 09.07.2025 | 29,54 | 29,62 | 29,36 | 29,62 | 1,16% | - |
| 08.07.2025 | 29,14 | 29,52 | 29,08 | 29,28 | 0,76% | - |
| 07.07.2025 | 29,30 | 29,30 | 29,00 | 29,06 | -0,07% | - |
| 04.07.2025 | 28,64 | 29,08 | 28,62 | 29,08 | -0,07% | - |
| 03.07.2025 | 28,96 | 29,10 | 28,96 | 29,10 | 1,04% | - |
| 02.07.2025 | 28,34 | 28,80 | 28,34 | 28,80 | 2,20% | - |
| 01.07.2025 | 28,30 | 28,30 | 28,18 | 28,18 | -1,05% | - |
| 30.06.2025 | 28,64 | 28,72 | 28,48 | 28,48 | -0,49% | - |
| 27.06.2025 | 28,02 | 28,62 | 28,02 | 28,62 | 4,38% | - |
| 26.06.2025 | 27,42 | 27,44 | 27,30 | 27,42 | -0,07% | - |
| 25.06.2025 | 27,50 | 27,68 | 27,44 | 27,44 | -0,65% | - |
| 24.06.2025 | 27,48 | 27,68 | 27,48 | 27,62 | 2,98% | - |
| 23.06.2025 | 26,78 | 26,94 | 26,78 | 26,82 | -1,40% | - |
| 20.06.2025 | 27,06 | 27,20 | 27,06 | 27,20 | 0,22% | - |
| 19.06.2025 | 26,92 | 27,14 | 26,76 | 27,14 | 0,00% | - |
| 18.06.2025 | 27,42 | 27,42 | 27,14 | 27,14 | -1,38% | - |
| 17.06.2025 | 27,44 | 27,62 | 27,44 | 27,52 | -1,22% | - |
| 16.06.2025 | 27,50 | 27,86 | 27,50 | 27,86 | 1,02% | - |
| 13.06.2025 | 27,22 | 27,58 | 27,22 | 27,58 | -1,43% | - |
| 12.06.2025 | 27,96 | 28,20 | 27,90 | 27,98 | -1,48% | - |
| 11.06.2025 | 28,18 | 28,50 | 28,18 | 28,40 | 0,50% | - |
| 10.06.2025 | 28,04 | 28,40 | 28,04 | 28,26 | 0,14% | - |
| 09.06.2025 | 27,90 | 28,22 | 27,90 | 28,22 | 0,21% | - |
| 06.06.2025 | 27,86 | 28,16 | 27,86 | 28,16 | 0,86% | - |
| 05.06.2025 | 27,92 | 28,24 | 27,92 | 27,92 | -0,99% | - |
| 04.06.2025 | 28,16 | 28,26 | 28,16 | 28,20 | 0,43% | - |
| 03.06.2025 | 28,16 | 28,32 | 28,08 | 28,08 | -0,92% | - |
| 02.06.2025 | 28,30 | 28,42 | 28,30 | 28,34 | -1,19% | - |
| 30.05.2025 | 28,74 | 29,02 | 28,68 | 28,68 | -1,78% | - |
| 29.05.2025 | 28,46 | 29,84 | 28,46 | 29,20 | 3,18% | 4,00 |
| 28.05.2025 | 28,18 | 28,30 | 28,16 | 28,30 | 0,07% | 100,00 |
| 27.05.2025 | 28,10 | 28,32 | 28,10 | 28,28 | -0,14% | - |
| 26.05.2025 | 28,22 | 28,32 | 28,20 | 28,32 | 2,61% | - |
| 23.05.2025 | 28,10 | 28,52 | 27,60 | 27,60 | -2,89% | 4,00 |
| 22.05.2025 | 29,20 | 29,20 | 28,42 | 28,42 | -1,59% | 1,00 |
| 21.05.2025 | 28,56 | 28,96 | 28,56 | 28,88 | -0,35% | - |
| 20.05.2025 | 28,46 | 28,98 | 28,18 | 28,98 | 0,35% | - |
| 19.05.2025 | 29,20 | 29,20 | 28,56 | 28,88 | -3,28% | 5,00 |
| 16.05.2025 | 29,58 | 30,06 | 29,58 | 29,86 | 1,50% | - |
| 15.05.2025 | 29,70 | 29,70 | 29,28 | 29,42 | -3,67% | - |
| 14.05.2025 | 30,56 | 30,56 | 29,98 | 30,54 | -0,65% | - |
| 13.05.2025 | 28,66 | 31,00 | 28,66 | 30,74 | 6,44% | 70,00 |
| 12.05.2025 | 28,36 | 28,98 | 27,80 | 28,88 | 4,64% | 11,00 |
| 09.05.2025 | 27,36 | 27,60 | 27,36 | 27,60 | 0,36% | - |
| 08.05.2025 | 27,08 | 27,50 | 27,08 | 27,50 | 1,10% | - |
| 07.05.2025 | 27,42 | 27,42 | 27,20 | 27,20 | -1,81% | - |
| 06.05.2025 | 27,76 | 27,92 | 27,70 | 27,70 | -0,72% | - |
| 05.05.2025 | 28,02 | 28,02 | 27,40 | 27,90 | 0,65% | 17,00 |
| 02.05.2025 | 26,88 | 27,80 | 26,88 | 27,72 | 3,66% | 607,00 |
| 30.04.2025 | 27,00 | 27,00 | 26,70 | 26,74 | 0,00% | - |
| 29.04.2025 | 26,34 | 27,34 | 26,34 | 26,74 | 0,75% | - |
| 28.04.2025 | 25,96 | 26,54 | 25,96 | 26,54 | 1,45% | - |
| 25.04.2025 | 26,10 | 26,16 | 26,02 | 26,16 | 1,00% | - |
| 24.04.2025 | 25,80 | 25,90 | 25,58 | 25,90 | -0,77% | - |
| 23.04.2025 | 25,98 | 26,10 | 25,86 | 26,10 | 2,03% | - |
| 22.04.2025 | 26,56 | 26,56 | 25,52 | 25,58 | -3,69% | 47,00 |
| 17.04.2025 | 26,28 | 26,56 | 26,28 | 26,56 | -0,23% | - |
| 16.04.2025 | 26,02 | 26,80 | 26,02 | 26,62 | 0,45% | 7,00 |
| 15.04.2025 | 26,22 | 26,50 | 26,08 | 26,50 | 0,68% | - |
| 14.04.2025 | 26,70 | 26,70 | 26,14 | 26,32 | 1,15% | 30,00 |
| 11.04.2025 | 26,24 | 26,24 | 25,82 | 26,02 | -0,61% | 2,00 |
| 10.04.2025 | 26,98 | 27,00 | 26,18 | 26,18 | 6,51% | - |
| 09.04.2025 | 24,58 | 25,20 | 24,58 | 24,58 | -5,39% | - |
| 08.04.2025 | 25,46 | 26,06 | 24,68 | 25,98 | 7,18% | 96,00 |
| 07.04.2025 | 25,16 | 25,16 | 23,92 | 24,24 | -5,83% | - |
| 04.04.2025 | 27,90 | 28,20 | 25,74 | 25,74 | -11,49% | 10,00 |
| 03.04.2025 | 29,72 | 29,72 | 28,68 | 29,08 | -2,61% | 10,00 |