33,640€
-0,83%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,62 | 33,62 | 33,22 | 33,56 | -1,06% | - |
| 27.02.2025 | 34,34 | 34,34 | 33,80 | 33,92 | -1,51% | - |
| 26.02.2025 | 33,98 | 34,44 | 33,98 | 34,44 | 1,23% | - |
| 25.02.2025 | 33,04 | 34,02 | 33,04 | 34,02 | 1,61% | - |
| 24.02.2025 | 33,90 | 33,90 | 33,48 | 33,48 | -1,70% | - |
| 21.02.2025 | 33,82 | 34,08 | 33,82 | 34,06 | 0,59% | - |
| 20.02.2025 | 33,76 | 34,08 | 33,76 | 33,86 | 0,06% | - |
| 19.02.2025 | 34,08 | 34,26 | 33,84 | 33,84 | -1,40% | - |
| 18.02.2025 | 34,14 | 34,32 | 34,14 | 34,32 | 1,12% | - |
| 17.02.2025 | 34,34 | 34,34 | 33,72 | 33,94 | -0,06% | 80,00 |
| 14.02.2025 | 33,34 | 33,96 | 33,34 | 33,96 | 1,43% | - |
| 13.02.2025 | 33,32 | 33,48 | 33,32 | 33,48 | 1,45% | - |
| 12.02.2025 | 33,56 | 33,56 | 33,00 | 33,00 | -0,72% | - |
| 11.02.2025 | 32,90 | 33,24 | 32,90 | 33,24 | 0,12% | - |
| 10.02.2025 | 33,36 | 33,36 | 33,12 | 33,20 | -0,12% | - |
| 07.02.2025 | 33,42 | 33,48 | 33,24 | 33,24 | -1,19% | - |
| 06.02.2025 | 33,68 | 33,68 | 33,48 | 33,64 | 1,33% | - |
| 05.02.2025 | 33,48 | 33,50 | 33,20 | 33,20 | -1,37% | - |
| 04.02.2025 | 33,52 | 33,66 | 33,52 | 33,66 | 2,19% | - |
| 03.02.2025 | 33,30 | 33,30 | 32,94 | 32,94 | -1,91% | 300,00 |
| 31.01.2025 | 33,36 | 33,58 | 33,36 | 33,58 | 0,84% | - |
| 30.01.2025 | 33,82 | 33,82 | 33,30 | 33,30 | -2,12% | - |
| 29.01.2025 | 34,14 | 34,16 | 33,96 | 34,02 | 4,42% | 4,00 |
| 28.01.2025 | 31,68 | 32,58 | 31,68 | 32,58 | 2,13% | - |
| 27.01.2025 | 31,94 | 31,94 | 31,84 | 31,90 | -2,15% | 40,00 |
| 24.01.2025 | 32,18 | 32,60 | 32,18 | 32,60 | 1,43% | 30,00 |
| 23.01.2025 | 31,96 | 32,48 | 31,96 | 32,14 | 1,01% | 164,00 |
| 22.01.2025 | 31,46 | 31,82 | 31,46 | 31,82 | 1,47% | - |
| 21.01.2025 | 31,52 | 31,52 | 31,36 | 31,36 | -1,26% | - |
| 20.01.2025 | 32,02 | 32,02 | 31,72 | 31,76 | 0,76% | 175,00 |
| 17.01.2025 | 30,94 | 31,70 | 30,94 | 31,52 | 2,54% | - |
| 16.01.2025 | 30,00 | 30,74 | 30,00 | 30,74 | 5,13% | 25,00 |
| 15.01.2025 | 28,60 | 29,24 | 28,50 | 29,24 | 2,02% | 30,00 |
| 14.01.2025 | 28,70 | 28,70 | 28,42 | 28,66 | 1,06% | - |
| 13.01.2025 | 28,38 | 28,38 | 28,14 | 28,36 | -2,88% | - |
| 10.01.2025 | 29,46 | 29,52 | 29,20 | 29,20 | -0,95% | - |
| 09.01.2025 | 29,68 | 29,68 | 29,46 | 29,48 | -0,54% | - |
| 08.01.2025 | 29,66 | 29,66 | 29,64 | 29,64 | -0,07% | - |
| 07.01.2025 | 29,50 | 29,66 | 29,50 | 29,66 | 0,00% | - |
| 06.01.2025 | 29,64 | 29,66 | 29,62 | 29,66 | 0,00% | - |
| 03.01.2025 | 29,52 | 29,66 | 29,46 | 29,66 | -0,07% | - |
| 02.01.2025 | 30,14 | 30,14 | 29,68 | 29,68 | -1,40% | - |
| 30.12.2024 | 30,06 | 30,10 | 30,06 | 30,10 | 0,47% | - |
| 27.12.2024 | 29,56 | 29,96 | 29,56 | 29,96 | 1,77% | 50,00 |
| 23.12.2024 | 29,26 | 29,44 | 29,26 | 29,44 | 2,44% | - |
| 20.12.2024 | 28,72 | 28,78 | 28,72 | 28,74 | -2,64% | - |
| 19.12.2024 | 29,08 | 29,54 | 29,08 | 29,52 | -0,61% | - |
| 18.12.2024 | 29,78 | 29,96 | 29,70 | 29,70 | 0,00% | - |
| 17.12.2024 | 29,52 | 29,72 | 29,52 | 29,70 | -0,34% | 230,00 |
| 16.12.2024 | 29,78 | 29,86 | 29,78 | 29,80 | -1,06% | - |
| 13.12.2024 | 29,92 | 30,12 | 29,92 | 30,12 | -0,46% | - |
| 12.12.2024 | 30,46 | 30,46 | 30,26 | 30,26 | -0,66% | - |
| 11.12.2024 | 30,14 | 30,46 | 30,14 | 30,46 | 1,67% | - |
| 10.12.2024 | 29,86 | 29,96 | 29,76 | 29,96 | 0,47% | - |
| 09.12.2024 | 29,94 | 29,94 | 29,82 | 29,82 | 0,68% | - |
| 06.12.2024 | 29,32 | 29,62 | 29,32 | 29,62 | 2,92% | 200,00 |
| 05.12.2024 | 28,76 | 28,86 | 28,76 | 28,78 | 0,35% | - |
| 04.12.2024 | 28,32 | 28,98 | 28,32 | 28,68 | 1,70% | 406,00 |
| 03.12.2024 | 28,60 | 28,90 | 28,20 | 28,20 | 1,44% | - |
| 02.12.2024 | 28,02 | 28,02 | 27,80 | 27,80 | -0,64% | - |
| 29.11.2024 | 27,94 | 28,30 | 27,90 | 27,98 | 0,58% | 5,00 |
| 28.11.2024 | 27,82 | 27,86 | 27,82 | 27,82 | 0,94% | - |
| 27.11.2024 | 27,56 | 27,56 | 27,54 | 27,56 | -1,36% | - |
| 26.11.2024 | 27,66 | 28,10 | 27,58 | 27,94 | 0,58% | 60,00 |
| 25.11.2024 | 27,92 | 27,92 | 27,64 | 27,78 | 1,68% | - |
| 22.11.2024 | 27,30 | 27,32 | 27,28 | 27,32 | -0,94% | - |
| 21.11.2024 | 27,81 | 27,87 | 27,02 | 27,58 | -0,86% | - |
| 20.11.2024 | 28,44 | 28,44 | 27,82 | 27,82 | -1,21% | - |
| 19.11.2024 | 28,52 | 28,52 | 28,16 | 28,16 | -0,35% | - |
| 18.11.2024 | 28,62 | 28,62 | 28,26 | 28,26 | -2,62% | - |
| 15.11.2024 | 29,36 | 29,36 | 29,02 | 29,02 | -1,63% | - |
| 14.11.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -0,34% | - |
| 13.11.2024 | 28,58 | 29,60 | 28,58 | 29,60 | 1,23% | - |
| 12.11.2024 | 28,42 | 29,90 | 28,34 | 29,24 | 2,89% | 33,00 |
| 11.11.2024 | 27,86 | 28,42 | 27,86 | 28,42 | 4,49% | - |
| 08.11.2024 | 27,14 | 27,20 | 27,14 | 27,20 | 0,07% | - |
| 07.11.2024 | 26,66 | 27,18 | 26,66 | 27,18 | 0,07% | - |
| 06.11.2024 | 27,98 | 28,10 | 27,16 | 27,16 | -2,09% | - |
| 05.11.2024 | 27,78 | 27,98 | 27,74 | 27,74 | -2,32% | - |
| 04.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 30,00 |
| 01.11.2024 | 28,48 | 28,60 | 28,48 | 28,50 | 0,35% | - |
| 31.10.2024 | 28,56 | 28,74 | 28,40 | 28,40 | -0,84% | - |
| 30.10.2024 | 28,84 | 29,14 | 28,64 | 28,64 | -0,35% | 4,00 |
| 29.10.2024 | 28,94 | 28,94 | 28,74 | 28,74 | -0,76% | - |
| 28.10.2024 | 28,86 | 28,96 | 28,86 | 28,96 | -0,75% | - |
| 25.10.2024 | 29,30 | 29,30 | 29,18 | 29,18 | -1,02% | - |
| 24.10.2024 | 28,38 | 29,48 | 28,38 | 29,48 | 7,28% | 6,00 |
| 23.10.2024 | 26,20 | 27,48 | 26,20 | 27,48 | 5,13% | - |
| 22.10.2024 | 26,28 | 26,30 | 26,14 | 26,14 | -1,88% | - |
| 21.10.2024 | 26,76 | 26,80 | 26,64 | 26,64 | -0,30% | 2,00 |
| 18.10.2024 | 26,68 | 26,72 | 26,68 | 26,72 | 0,23% | - |
| 17.10.2024 | 26,70 | 26,70 | 26,66 | 26,66 | 0,15% | - |
| 16.10.2024 | 26,38 | 26,70 | 26,38 | 26,62 | 0,23% | 2,00 |
| 15.10.2024 | 26,88 | 26,88 | 26,56 | 26,56 | -0,75% | - |
| 14.10.2024 | 26,66 | 26,88 | 26,66 | 26,76 | 0,22% | - |
| 11.10.2024 | 27,14 | 27,14 | 26,70 | 26,70 | -0,22% | 6,00 |
| 10.10.2024 | 26,72 | 26,94 | 26,72 | 26,76 | 0,22% | - |
| 09.10.2024 | 26,72 | 26,74 | 26,70 | 26,70 | -0,45% | - |
| 08.10.2024 | 26,66 | 26,82 | 26,50 | 26,82 | -1,97% | - |
| 07.10.2024 | 27,04 | 27,36 | 26,92 | 27,36 | 0,15% | 185,00 |