36,640€
0,05%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 36,44 | 36,64 | 36,44 | 36,52 | -0,27% | - |
| 27.11.2025 | 36,38 | 36,66 | 36,38 | 36,62 | 0,44% | - |
| 26.11.2025 | 36,52 | 36,82 | 36,46 | 36,46 | 1,05% | - |
| 25.11.2025 | 36,24 | 36,24 | 35,96 | 36,08 | 0,22% | 30,00 |
| 24.11.2025 | 35,08 | 36,00 | 34,78 | 36,00 | 3,75% | 90,00 |
| 21.11.2025 | 34,18 | 34,78 | 34,18 | 34,70 | 0,58% | - |
| 20.11.2025 | 34,16 | 34,50 | 34,00 | 34,50 | 2,25% | - |
| 19.11.2025 | 33,22 | 33,74 | 32,96 | 33,74 | 1,75% | 30,00 |
| 18.11.2025 | 33,42 | 33,42 | 33,14 | 33,16 | -1,25% | - |
| 17.11.2025 | 33,96 | 33,98 | 33,58 | 33,58 | 0,96% | - |
| 14.11.2025 | 33,34 | 33,90 | 33,26 | 33,26 | -1,19% | - |
| 13.11.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 9,78% | - |
| 12.11.2025 | 30,56 | 30,66 | 30,44 | 30,66 | 1,52% | - |
| 11.11.2025 | 30,40 | 30,40 | 30,18 | 30,20 | -0,59% | - |
| 10.11.2025 | 30,08 | 30,38 | 30,08 | 30,38 | 2,01% | - |
| 07.11.2025 | 30,64 | 30,78 | 29,78 | 29,78 | -3,06% | - |
| 06.11.2025 | 30,54 | 30,72 | 30,52 | 30,72 | 0,26% | - |
| 05.11.2025 | 30,66 | 30,66 | 30,42 | 30,64 | -0,45% | - |
| 04.11.2025 | 30,80 | 31,16 | 30,78 | 30,78 | -1,47% | 90,00 |
| 03.11.2025 | 31,38 | 31,48 | 31,24 | 31,24 | -0,45% | - |
| 31.10.2025 | 31,46 | 31,46 | 31,36 | 31,38 | -0,19% | - |
| 30.10.2025 | 31,20 | 31,48 | 31,18 | 31,44 | 0,70% | - |
| 29.10.2025 | 31,28 | 31,28 | 31,18 | 31,22 | 0,13% | - |
| 28.10.2025 | 30,72 | 31,18 | 30,72 | 31,18 | 1,04% | - |
| 27.10.2025 | 30,76 | 30,86 | 30,72 | 30,86 | 0,06% | - |
| 24.10.2025 | 30,90 | 30,96 | 30,78 | 30,84 | 0,65% | - |
| 23.10.2025 | 30,70 | 30,80 | 30,64 | 30,64 | 0,26% | - |
| 22.10.2025 | 30,58 | 30,70 | 30,56 | 30,56 | 0,59% | - |
| 21.10.2025 | 30,26 | 30,38 | 30,14 | 30,38 | 0,07% | - |
| 20.10.2025 | 30,48 | 30,82 | 30,36 | 30,36 | 1,27% | 300,00 |
| 17.10.2025 | 28,72 | 29,98 | 28,72 | 29,98 | 5,27% | - |
| 16.10.2025 | 27,88 | 28,48 | 27,88 | 28,48 | 0,92% | - |
| 15.10.2025 | 28,06 | 28,24 | 28,06 | 28,22 | 0,21% | - |
| 14.10.2025 | 28,74 | 28,74 | 28,16 | 28,16 | -2,96% | - |
| 13.10.2025 | 29,04 | 29,28 | 29,02 | 29,02 | -0,07% | - |
| 10.10.2025 | 30,10 | 30,18 | 29,04 | 29,04 | -5,22% | 25,00 |
| 09.10.2025 | 30,82 | 30,94 | 30,64 | 30,64 | 0,20% | - |
| 08.10.2025 | 30,90 | 31,08 | 30,54 | 30,58 | -1,80% | 220,00 |
| 07.10.2025 | 30,96 | 31,14 | 30,94 | 31,14 | 1,04% | - |
| 06.10.2025 | 31,94 | 31,94 | 30,82 | 30,82 | -4,17% | 50,00 |
| 03.10.2025 | 31,78 | 32,16 | 31,78 | 32,16 | 1,20% | - |
| 02.10.2025 | 31,36 | 31,78 | 31,36 | 31,78 | 1,73% | 1,00 |
| 01.10.2025 | 30,54 | 31,56 | 30,54 | 31,24 | 2,70% | - |
| 30.09.2025 | 30,38 | 30,42 | 29,98 | 30,42 | -1,11% | - |
| 29.09.2025 | 30,12 | 30,76 | 30,12 | 30,76 | 2,60% | 10,00 |
| 26.09.2025 | 29,78 | 29,98 | 29,78 | 29,98 | 0,40% | - |
| 25.09.2025 | 30,04 | 30,08 | 29,86 | 29,86 | -1,91% | - |
| 24.09.2025 | 30,26 | 30,44 | 29,86 | 30,44 | 0,26% | - |
| 23.09.2025 | 30,08 | 30,36 | 30,08 | 30,36 | 1,74% | - |
| 22.09.2025 | 30,52 | 30,52 | 29,58 | 29,84 | -3,68% | 175,00 |
| 19.09.2025 | 31,10 | 31,10 | 30,64 | 30,98 | 0,13% | 164,00 |
| 18.09.2025 | 30,08 | 31,00 | 30,08 | 30,94 | 1,78% | 700,00 |
| 17.09.2025 | 30,64 | 30,64 | 30,40 | 30,40 | -0,52% | - |
| 16.09.2025 | 30,40 | 30,60 | 30,40 | 30,56 | -0,07% | - |
| 15.09.2025 | 30,40 | 30,92 | 30,30 | 30,58 | 0,26% | 601,00 |
| 12.09.2025 | 30,34 | 30,50 | 30,24 | 30,50 | -0,20% | - |
| 11.09.2025 | 29,57 | 31,02 | 29,36 | 30,56 | 3,95% | 15,00 |
| 10.09.2025 | 29,58 | 29,58 | 29,40 | 29,40 | -0,68% | - |
| 09.09.2025 | 29,61 | 29,83 | 29,42 | 29,60 | -0,44% | - |
| 08.09.2025 | 29,63 | 29,73 | 29,62 | 29,73 | 0,44% | - |
| 05.09.2025 | 29,18 | 29,62 | 29,14 | 29,60 | 1,86% | 117,00 |
| 04.09.2025 | 29,16 | 29,26 | 29,06 | 29,06 | -1,42% | - |
| 03.09.2025 | 29,74 | 29,80 | 29,48 | 29,48 | -1,14% | - |
| 02.09.2025 | 30,02 | 30,24 | 29,82 | 29,82 | -1,39% | - |
| 01.09.2025 | 29,82 | 30,24 | 29,82 | 30,24 | 0,27% | - |
| 29.08.2025 | 30,16 | 30,40 | 30,16 | 30,16 | -1,11% | 10,00 |
| 28.08.2025 | 30,16 | 30,64 | 30,16 | 30,50 | 1,06% | - |
| 27.08.2025 | 30,26 | 30,28 | 30,12 | 30,18 | -0,59% | - |
| 26.08.2025 | 30,20 | 30,36 | 30,20 | 30,36 | -0,33% | - |
| 25.08.2025 | 30,16 | 30,46 | 30,16 | 30,46 | 0,73% | - |
| 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% | - |