45,080€
-0,27%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,56 | 44,80 | 44,56 | 44,80 | -0,88% | - |
| 05.11.2026 | 44,72 | 45,34 | 44,72 | 45,20 | 2,36% | 750,00 |
| 04.11.2026 | 43,78 | 44,16 | 43,68 | 44,16 | -0,27% | - |
| 03.11.2026 | 43,74 | 44,28 | 43,54 | 44,28 | 1,65% | - |
| 02.11.2026 | 43,20 | 43,56 | 43,20 | 43,56 | 0,93% | - |
| 30.10.2026 | 42,70 | 43,36 | 42,70 | 43,16 | 0,84% | - |
| 29.10.2026 | 42,52 | 42,80 | 42,52 | 42,80 | -0,09% | - |
| 28.10.2026 | 42,14 | 42,84 | 42,14 | 42,84 | 2,39% | - |
| 27.10.2026 | 41,66 | 41,84 | 41,66 | 41,84 | -0,33% | - |
| 26.10.2026 | 40,68 | 41,98 | 40,68 | 41,98 | 2,89% | - |
| 23.10.2026 | 42,76 | 42,76 | 40,80 | 40,80 | -4,67% | - |
| 22.10.2026 | 43,80 | 43,80 | 42,80 | 42,80 | -2,42% | 30,00 |
| 21.10.2026 | 43,90 | 43,90 | 43,42 | 43,86 | 1,48% | 8,00 |
| 20.10.2026 | 43,32 | 43,32 | 42,92 | 43,22 | -0,32% | 5,00 |
| 19.10.2026 | 43,14 | 44,22 | 43,14 | 43,36 | -0,55% | 101,00 |
| 16.10.2026 | 41,94 | 43,60 | 41,82 | 43,60 | 5,98% | 100,00 |
| 15.10.2026 | 40,44 | 41,30 | 40,44 | 41,14 | 0,05% | 150,00 |
| 14.10.2026 | 41,16 | 41,18 | 41,12 | 41,12 | 2,03% | - |
| 13.10.2026 | 39,80 | 40,30 | 39,80 | 40,30 | 0,00% | - |
| 12.10.2026 | 40,46 | 40,46 | 40,30 | 40,30 | -0,69% | - |
| 09.10.2026 | 39,34 | 40,58 | 39,34 | 40,58 | 2,37% | - |
| 08.10.2026 | 39,14 | 39,64 | 39,14 | 39,64 | 0,05% | - |
| 07.10.2026 | 39,40 | 39,62 | 39,40 | 39,62 | 0,10% | - |
| 06.10.2026 | 39,38 | 39,72 | 39,38 | 39,58 | 1,75% | - |
| 05.10.2026 | 38,94 | 38,98 | 38,90 | 38,90 | 0,57% | - |
| 02.10.2026 | 38,78 | 38,88 | 38,68 | 38,68 | -0,51% | 25,00 |
| 01.10.2026 | 39,90 | 39,90 | 38,88 | 38,88 | -3,62% | - |
| 30.09.2026 | 39,98 | 40,62 | 39,98 | 40,34 | 0,00% | - |
| 29.09.2026 | 40,44 | 40,44 | 40,26 | 40,34 | 0,25% | - |
| 28.09.2026 | 39,32 | 40,24 | 39,32 | 40,24 | 1,98% | - |
| 25.09.2026 | 39,58 | 39,58 | 39,40 | 39,46 | 0,31% | - |
| 24.09.2026 | 39,02 | 39,50 | 39,02 | 39,34 | 0,20% | - |
| 23.09.2026 | 39,60 | 39,60 | 39,20 | 39,26 | -0,41% | - |
| 22.09.2026 | 38,90 | 39,42 | 38,90 | 39,42 | 1,18% | - |
| 21.09.2026 | 39,10 | 39,10 | 38,68 | 38,96 | 0,67% | - |
| 18.09.2026 | 39,18 | 39,18 | 38,70 | 38,70 | -1,83% | - |
| 17.09.2026 | 39,26 | 39,42 | 39,18 | 39,42 | 1,23% | - |
| 16.09.2026 | 38,16 | 38,94 | 38,16 | 38,94 | 0,41% | - |
| 15.09.2026 | 38,52 | 38,78 | 38,20 | 38,78 | -0,15% | - |
| 14.09.2026 | 38,88 | 39,12 | 38,84 | 38,84 | -1,42% | - |
| 11.09.2026 | 39,08 | 39,40 | 39,02 | 39,40 | 1,44% | - |
| 10.09.2026 | 39,44 | 39,44 | 38,84 | 38,84 | -1,27% | - |
| 09.09.2026 | 39,76 | 39,86 | 39,34 | 39,34 | -2,43% | - |
| 08.09.2026 | 39,86 | 40,32 | 39,80 | 40,32 | 0,80% | - |
| 07.09.2026 | 40,06 | 40,06 | 40,00 | 40,00 | 0,15% | - |
| 04.09.2026 | 39,64 | 40,12 | 39,64 | 39,94 | 0,15% | - |
| 03.09.2026 | 40,00 | 40,00 | 39,44 | 39,88 | -1,29% | 30,00 |
| 02.09.2026 | 41,26 | 41,26 | 40,12 | 40,40 | -2,60% | 26,00 |
| 01.09.2026 | 42,00 | 42,00 | 41,48 | 41,48 | -1,57% | - |
| 31.08.2026 | 41,28 | 42,14 | 41,28 | 42,14 | 2,18% | - |
| 28.08.2026 | 40,88 | 41,24 | 40,88 | 41,24 | -0,53% | - |
| 27.08.2026 | 41,60 | 41,60 | 41,40 | 41,46 | 0,24% | - |
| 26.08.2026 | 40,46 | 41,36 | 40,46 | 41,36 | 2,12% | - |
| 25.08.2026 | 40,74 | 40,74 | 40,34 | 40,50 | 0,10% | - |
| 24.08.2026 | 40,16 | 40,46 | 40,16 | 40,46 | 0,80% | - |
| 21.08.2026 | 39,74 | 40,14 | 39,74 | 40,14 | 1,72% | - |
| 20.08.2026 | 39,68 | 39,68 | 39,34 | 39,46 | -0,45% | - |
| 19.08.2026 | 39,48 | 39,64 | 39,28 | 39,64 | 0,20% | - |
| 18.08.2026 | 39,52 | 39,56 | 39,50 | 39,56 | -0,20% | - |
| 17.08.2026 | 40,56 | 40,56 | 39,64 | 39,64 | -0,95% | 25,00 |
| 14.08.2026 | 40,20 | 40,20 | 40,02 | 40,02 | -0,74% | - |
| 13.08.2026 | 40,34 | 40,34 | 40,26 | 40,32 | -0,30% | - |
| 12.08.2026 | 41,54 | 41,54 | 40,44 | 40,44 | -1,80% | - |
| 11.08.2026 | 40,94 | 41,18 | 40,80 | 41,18 | 1,23% | - |
| 10.08.2026 | 40,82 | 40,82 | 40,68 | 40,68 | -0,10% | - |
| 07.08.2026 | 40,86 | 40,88 | 40,46 | 40,72 | -0,15% | 27,00 |
| 06.08.2026 | 41,42 | 41,42 | 40,78 | 40,78 | -2,25% | - |
| 05.08.2026 | 40,98 | 41,72 | 40,98 | 41,72 | 3,94% | - |
| 04.08.2026 | 40,62 | 40,62 | 40,00 | 40,14 | -0,94% | - |
| 03.08.2026 | 41,06 | 41,06 | 40,30 | 40,52 | 0,55% | 152,00 |
| 31.07.2026 | 40,14 | 40,38 | 40,14 | 40,30 | -1,23% | - |
| 30.07.2026 | 39,10 | 40,80 | 39,10 | 40,80 | 3,24% | 85,00 |
| 29.07.2026 | 38,92 | 39,52 | 38,92 | 39,52 | 2,12% | - |
| 28.07.2026 | 38,68 | 38,70 | 38,50 | 38,70 | -0,67% | - |
| 27.07.2026 | 38,76 | 39,16 | 38,76 | 38,96 | 1,35% | - |
| 24.07.2026 | 37,98 | 38,44 | 37,98 | 38,44 | -0,21% | 9,00 |
| 23.07.2026 | 38,28 | 38,58 | 38,04 | 38,52 | -0,82% | 200,00 |
| 22.07.2026 | 39,18 | 39,18 | 38,62 | 38,84 | -2,02% | - |
| 21.07.2026 | 38,98 | 39,64 | 38,68 | 39,64 | 0,81% | 25,00 |
| 20.07.2026 | 39,68 | 39,68 | 39,32 | 39,32 | -0,46% | - |
| 17.07.2026 | 40,10 | 40,10 | 39,50 | 39,50 | -2,28% | - |
| 16.07.2026 | 38,40 | 40,42 | 38,40 | 40,42 | 8,19% | 17,00 |
| 15.07.2026 | 37,12 | 37,60 | 37,12 | 37,36 | 1,52% | 27,00 |
| 14.07.2026 | 37,30 | 37,30 | 36,80 | 36,80 | -1,92% | - |
| 13.07.2026 | 36,84 | 37,52 | 36,84 | 37,52 | 1,13% | 15,00 |
| 10.07.2026 | 37,28 | 37,28 | 36,80 | 37,10 | -1,28% | - |
| 09.07.2026 | 37,22 | 37,58 | 37,14 | 37,58 | 1,62% | - |
| 08.07.2026 | 37,74 | 37,74 | 36,98 | 36,98 | -3,95% | - |
| 07.07.2026 | 38,02 | 38,80 | 38,02 | 38,50 | -0,57% | 1,00 |
| 06.07.2026 | 38,52 | 38,82 | 38,52 | 38,72 | 0,41% | - |
| 03.07.2026 | 39,68 | 39,68 | 38,56 | 38,56 | -1,88% | - |
| 02.07.2026 | 38,12 | 39,30 | 38,10 | 39,30 | 4,91% | - |
| 01.07.2026 | 36,88 | 37,46 | 36,88 | 37,46 | 2,35% | - |
| 30.06.2026 | 36,68 | 37,00 | 36,32 | 36,60 | -0,27% | 5,00 |
| 29.06.2026 | 36,48 | 36,86 | 36,48 | 36,70 | 1,49% | - |
| 26.06.2026 | 36,26 | 36,26 | 36,08 | 36,16 | -2,11% | - |
| 25.06.2026 | 36,68 | 36,94 | 36,68 | 36,94 | 0,98% | - |
| 24.06.2026 | 35,70 | 36,58 | 35,70 | 36,58 | 2,06% | - |
| 23.06.2026 | 36,20 | 36,20 | 35,84 | 35,84 | -2,61% | - |
| 22.06.2026 | 37,38 | 37,38 | 36,80 | 36,80 | -2,49% | - |