36,540€
1,67%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,94 | 36,94 | 36,44 | 36,44 | 1,39% | - |
| 13.05.2026 | 36,34 | 36,34 | 35,56 | 35,94 | 1,41% | 12,00 |
| 12.05.2026 | 32,88 | 35,44 | 32,88 | 35,44 | 2,96% | 130,00 |
| 11.05.2026 | 35,24 | 35,26 | 34,42 | 34,42 | -2,93% | 18,00 |
| 08.05.2026 | 35,14 | 35,62 | 35,06 | 35,46 | -1,06% | - |
| 07.05.2026 | 35,10 | 35,84 | 35,10 | 35,84 | 3,46% | 125,00 |
| 06.05.2026 | 33,54 | 34,64 | 33,54 | 34,64 | 5,48% | - |
| 05.05.2026 | 33,04 | 33,04 | 32,84 | 32,84 | -1,32% | 15,00 |
| 04.05.2026 | 32,90 | 33,28 | 32,86 | 33,28 | 0,73% | 175,00 |
| 30.04.2026 | 33,06 | 33,06 | 32,80 | 33,04 | -0,72% | - |
| 29.04.2026 | 33,66 | 33,66 | 33,28 | 33,28 | -1,65% | - |
| 28.04.2026 | 33,96 | 34,00 | 33,84 | 33,84 | 0,53% | - |
| 27.04.2026 | 33,14 | 34,00 | 33,14 | 33,66 | 0,72% | 1,00 |
| 24.04.2026 | 32,98 | 33,42 | 32,98 | 33,42 | 0,00% | - |
| 23.04.2026 | 33,24 | 33,76 | 33,24 | 33,42 | 0,54% | 200,00 |
| 22.04.2026 | 33,60 | 33,60 | 33,24 | 33,24 | -1,54% | - |
| 21.04.2026 | 33,88 | 33,92 | 33,76 | 33,76 | -1,17% | - |
| 20.04.2026 | 33,98 | 34,16 | 33,86 | 34,16 | -0,58% | - |
| 17.04.2026 | 33,62 | 34,36 | 33,62 | 34,36 | 2,20% | - |
| 16.04.2026 | 33,54 | 33,62 | 33,52 | 33,62 | 0,72% | - |
| 15.04.2026 | 33,64 | 33,64 | 33,38 | 33,38 | -1,94% | - |
| 14.04.2026 | 34,26 | 34,26 | 34,04 | 34,04 | -0,64% | - |
| 13.04.2026 | 33,90 | 34,38 | 33,28 | 34,26 | 1,48% | 100,00 |
| 10.04.2026 | 32,88 | 33,76 | 32,88 | 33,76 | 2,18% | - |
| 09.04.2026 | 33,10 | 33,50 | 32,76 | 33,04 | -0,36% | 15,00 |
| 08.04.2026 | 32,92 | 33,16 | 32,92 | 33,16 | 5,61% | - |
| 07.04.2026 | 31,26 | 31,60 | 31,26 | 31,40 | 1,62% | 46,00 |
| 02.04.2026 | 30,44 | 31,46 | 30,44 | 30,90 | 0,00% | 10,00 |
| 01.04.2026 | 30,76 | 30,94 | 30,60 | 30,90 | 4,75% | 5,00 |
| 31.03.2026 | 28,58 | 29,50 | 28,58 | 29,50 | 2,43% | - |
| 30.03.2026 | 28,80 | 28,80 | 28,58 | 28,80 | -0,76% | - |
| 27.03.2026 | 29,22 | 29,22 | 29,02 | 29,02 | -2,36% | 40,00 |
| 26.03.2026 | 29,40 | 29,72 | 29,40 | 29,72 | -0,07% | - |
| 25.03.2026 | 29,72 | 29,74 | 29,40 | 29,74 | 1,23% | - |
| 24.03.2026 | 29,78 | 29,86 | 29,32 | 29,38 | -2,33% | 15,00 |
| 23.03.2026 | 28,76 | 30,08 | 28,60 | 30,08 | 1,62% | - |
| 20.03.2026 | 29,92 | 30,42 | 29,46 | 29,60 | -2,25% | 16,00 |
| 19.03.2026 | 30,74 | 30,74 | 30,10 | 30,28 | -2,39% | - |
| 18.03.2026 | 31,46 | 31,96 | 31,02 | 31,02 | -2,39% | 140,00 |
| 17.03.2026 | 31,84 | 31,84 | 30,94 | 31,78 | -1,43% | 230,00 |
| 16.03.2026 | 34,50 | 34,50 | 32,24 | 32,24 | -7,46% | 10,00 |
| 13.03.2026 | 33,76 | 34,84 | 33,40 | 34,84 | 3,69% | - |
| 12.03.2026 | 35,00 | 35,00 | 33,60 | 33,60 | -3,84% | - |
| 11.03.2026 | 35,04 | 35,26 | 34,94 | 34,94 | -1,80% | - |
| 10.03.2026 | 35,20 | 35,58 | 35,20 | 35,58 | 2,01% | - |
| 09.03.2026 | 34,34 | 34,88 | 34,14 | 34,88 | -1,86% | 9,00 |
| 06.03.2026 | 36,52 | 36,78 | 35,54 | 35,54 | -2,31% | - |
| 05.03.2026 | 35,98 | 36,38 | 35,98 | 36,38 | 0,00% | - |
| 04.03.2026 | 35,90 | 36,38 | 35,90 | 36,38 | 0,06% | - |
| 03.03.2026 | 37,46 | 37,46 | 35,84 | 36,36 | -4,77% | 76,00 |
| 02.03.2026 | 37,92 | 38,50 | 37,88 | 38,18 | -0,42% | 15,00 |
| 27.02.2026 | 38,94 | 38,94 | 38,34 | 38,34 | -1,49% | - |
| 26.02.2026 | 38,56 | 38,92 | 38,50 | 38,92 | 1,78% | - |
| 25.02.2026 | 38,44 | 38,68 | 38,24 | 38,24 | 0,10% | - |
| 24.02.2026 | 38,04 | 38,20 | 37,40 | 38,20 | -0,62% | 80,00 |
| 23.02.2026 | 38,68 | 38,80 | 38,44 | 38,44 | -1,08% | - |
| 20.02.2026 | 38,24 | 38,86 | 38,24 | 38,86 | -0,26% | - |
| 19.02.2026 | 39,22 | 39,22 | 38,88 | 38,96 | 0,10% | - |
| 18.02.2026 | 38,76 | 39,30 | 38,50 | 38,92 | 1,09% | 32,00 |
| 17.02.2026 | 39,10 | 39,12 | 38,50 | 38,50 | -0,16% | - |
| 16.02.2026 | 38,32 | 38,56 | 38,32 | 38,56 | 0,36% | - |
| 13.02.2026 | 37,22 | 38,42 | 37,22 | 38,42 | 1,32% | - |
| 12.02.2026 | 38,64 | 38,64 | 37,92 | 37,92 | -1,81% | - |
| 11.02.2026 | 38,98 | 38,98 | 38,62 | 38,62 | -0,10% | - |
| 10.02.2026 | 38,18 | 38,66 | 38,18 | 38,66 | 1,90% | 1,00 |
| 09.02.2026 | 38,14 | 38,14 | 37,66 | 37,94 | 1,17% | 75,00 |
| 06.02.2026 | 37,22 | 37,50 | 37,04 | 37,50 | -1,32% | - |
| 05.02.2026 | 37,66 | 38,00 | 37,66 | 38,00 | 1,71% | 10,00 |
| 04.02.2026 | 36,96 | 37,36 | 36,84 | 37,36 | 0,97% | - |
| 03.02.2026 | 37,22 | 37,22 | 37,00 | 37,00 | 0,11% | - |
| 02.02.2026 | 36,96 | 36,96 | 36,62 | 36,96 | 0,00% | 250,00 |
| 30.01.2026 | 36,46 | 37,06 | 36,44 | 36,96 | 0,33% | - |
| 29.01.2026 | 36,78 | 36,84 | 36,04 | 36,84 | 0,44% | - |
| 28.01.2026 | 37,22 | 37,22 | 36,68 | 36,68 | -1,45% | - |
| 27.01.2026 | 37,58 | 37,58 | 37,22 | 37,22 | -0,69% | - |
| 26.01.2026 | 37,12 | 37,48 | 36,94 | 37,48 | 1,63% | - |
| 23.01.2026 | 37,26 | 37,26 | 36,78 | 36,88 | -1,44% | - |
| 22.01.2026 | 37,64 | 37,64 | 37,42 | 37,42 | 0,48% | - |
| 21.01.2026 | 36,46 | 37,34 | 36,46 | 37,24 | 1,80% | 235,00 |
| 20.01.2026 | 37,02 | 37,02 | 36,00 | 36,58 | -1,98% | 505,00 |
| 19.01.2026 | 37,64 | 37,66 | 37,32 | 37,32 | -2,91% | - |
| 16.01.2026 | 38,30 | 38,44 | 38,02 | 38,44 | 0,42% | - |
| 15.01.2026 | 37,80 | 38,28 | 37,80 | 38,28 | 0,68% | - |
| 14.01.2026 | 37,50 | 38,54 | 37,50 | 38,02 | 1,55% | 166,00 |
| 13.01.2026 | 37,46 | 37,46 | 37,20 | 37,44 | -0,11% | - |
| 12.01.2026 | 37,30 | 37,48 | 37,30 | 37,48 | 0,70% | - |
| 09.01.2026 | 37,08 | 37,50 | 37,08 | 37,22 | 1,14% | 53,00 |
| 08.01.2026 | 36,98 | 37,14 | 36,80 | 36,80 | 0,05% | - |
| 07.01.2026 | 36,42 | 36,78 | 36,42 | 36,78 | 0,99% | - |
| 06.01.2026 | 36,22 | 36,42 | 36,02 | 36,42 | 0,89% | - |
| 05.01.2026 | 36,50 | 36,50 | 36,10 | 36,10 | -0,39% | - |
| 02.01.2026 | 35,86 | 36,52 | 35,86 | 36,24 | -0,38% | - |
| 30.12.2025 | 36,34 | 36,46 | 36,34 | 36,38 | -1,30% | - |
| 29.12.2025 | 36,24 | 36,86 | 36,24 | 36,86 | 1,21% | 5,00 |
| 23.12.2025 | 36,40 | 36,48 | 36,38 | 36,42 | -0,33% | - |
| 22.12.2025 | 36,50 | 36,54 | 36,42 | 36,54 | -0,38% | - |
| 19.12.2025 | 36,30 | 36,78 | 36,30 | 36,68 | -0,22% | - |
| 18.12.2025 | 36,00 | 36,76 | 36,00 | 36,76 | 0,82% | - |
| 17.12.2025 | 36,78 | 36,80 | 36,28 | 36,46 | -1,14% | - |
| 16.12.2025 | 36,16 | 36,88 | 36,16 | 36,88 | 0,00% | - |