74,880€
0,81%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 74,25 | 74,85 | 74,14 | 74,56 | 0,38% | - |
| 15.10.2025 | 74,32 | 74,76 | 73,76 | 74,28 | -0,11% | 116,00 |
| 14.10.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -0,35% | - |
| 13.10.2025 | 75,80 | 75,80 | 74,62 | 74,62 | -3,96% | 39,00 |
| 10.10.2025 | 78,00 | 78,00 | 77,70 | 77,70 | -1,47% | 1,00 |
| 09.10.2025 | 79,20 | 79,20 | 78,86 | 78,86 | -0,18% | 150,00 |
| 08.10.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,08% | - |
| 07.10.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 0,56% | - |
| 06.10.2025 | 78,62 | 78,62 | 78,62 | 78,62 | 0,79% | - |
| 03.10.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,15% | - |
| 02.10.2025 | 77,88 | 77,88 | 77,88 | 77,88 | 3,21% | - |
| 01.10.2025 | 75,46 | 75,46 | 75,46 | 75,46 | 0,40% | - |
| 30.09.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 1,02% | - |
| 29.09.2025 | 73,88 | 74,40 | 73,88 | 74,40 | -0,03% | 58,00 |
| 26.09.2025 | 74,42 | 74,42 | 74,42 | 74,42 | -2,72% | - |
| 25.09.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,65% | - |
| 24.09.2025 | 77,78 | 77,78 | 77,78 | 77,78 | -0,61% | - |
| 23.09.2025 | 78,26 | 78,26 | 78,26 | 78,26 | -0,08% | - |
| 22.09.2025 | 78,68 | 78,68 | 78,32 | 78,32 | -0,43% | 100,00 |
| 19.09.2025 | 79,04 | 79,04 | 78,66 | 78,66 | -0,20% | 25,00 |
| 18.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | 0,28% | - |
| 17.09.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,26% | - |
| 16.09.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,78% | - |
| 15.09.2025 | 79,02 | 79,02 | 79,02 | 79,02 | -1,05% | - |
| 12.09.2025 | 80,22 | 80,22 | 79,86 | 79,86 | -0,99% | 15,00 |
| 11.09.2025 | 81,49 | 81,76 | 80,38 | 80,66 | -1,97% | - |
| 10.09.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -0,41% | - |
| 09.09.2025 | 81,83 | 82,95 | 81,55 | 82,62 | 0,16% | - |
| 08.09.2025 | 82,57 | 82,90 | 82,20 | 82,49 | -0,47% | - |
| 05.09.2025 | 82,88 | 82,88 | 82,88 | 82,88 | -2,84% | - |
| 04.09.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 1,72% | - |
| 03.09.2025 | 83,86 | 83,86 | 83,86 | 83,86 | -1,29% | - |
| 02.09.2025 | 85,20 | 85,20 | 84,96 | 84,96 | -0,49% | 58,00 |
| 01.09.2025 | 86,34 | 86,34 | 85,38 | 85,38 | -0,63% | 60,00 |
| 29.08.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,54% | - |
| 28.08.2025 | 85,16 | 85,46 | 85,00 | 85,46 | -3,70% | 107,00 |
| 27.08.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,76% | - |
| 26.08.2025 | 86,78 | 89,42 | 86,78 | 89,42 | 3,09% | 7,00 |
| 25.08.2025 | 86,74 | 86,74 | 86,74 | 86,74 | 0,81% | - |
| 22.08.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -0,69% | - |
| 21.08.2025 | 86,64 | 86,64 | 86,64 | 86,64 | 1,29% | - |
| 20.08.2025 | 85,54 | 85,54 | 85,54 | 85,54 | 0,87% | - |
| 19.08.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 0,66% | - |
| 18.08.2025 | 84,24 | 84,24 | 84,24 | 84,24 | -0,26% | - |
| 15.08.2025 | 84,46 | 84,46 | 84,46 | 84,46 | 1,22% | - |
| 14.08.2025 | 83,44 | 83,44 | 83,44 | 83,44 | 1,04% | - |
| 13.08.2025 | 82,58 | 82,58 | 82,58 | 82,58 | -0,27% | - |
| 12.08.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,43% | - |
| 11.08.2025 | 83,16 | 83,16 | 83,16 | 83,16 | -0,43% | - |
| 08.08.2025 | 83,52 | 83,52 | 83,52 | 83,52 | -0,31% | - |
| 07.08.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -2,03% | - |
| 06.08.2025 | 85,52 | 85,52 | 85,52 | 85,52 | 0,35% | - |
| 05.08.2025 | 85,22 | 85,22 | 85,22 | 85,22 | -1,89% | - |
| 04.08.2025 | 86,86 | 86,86 | 86,86 | 86,86 | 1,97% | 24,00 |
| 01.08.2025 | 85,18 | 85,18 | 85,18 | 85,18 | -3,90% | - |
| 31.07.2025 | 88,64 | 88,64 | 88,64 | 88,64 | -1,20% | - |
| 30.07.2025 | 89,72 | 89,72 | 89,72 | 89,72 | -1,15% | - |
| 29.07.2025 | 90,76 | 90,76 | 90,76 | 90,76 | 0,04% | - |
| 28.07.2025 | 90,72 | 90,72 | 90,72 | 90,72 | 0,15% | - |
| 25.07.2025 | 90,58 | 90,58 | 90,58 | 90,58 | -1,33% | - |
| 24.07.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 1,62% | - |
| 23.07.2025 | 90,34 | 90,34 | 90,34 | 90,34 | 1,87% | - |
| 22.07.2025 | 88,68 | 88,68 | 88,68 | 88,68 | -1,69% | - |
| 21.07.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 0,00% | - |
| 18.07.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 1,35% | - |
| 17.07.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -1,16% | - |
| 16.07.2025 | 90,04 | 90,04 | 90,04 | 90,04 | -0,66% | - |
| 15.07.2025 | 90,64 | 90,64 | 90,64 | 90,64 | 0,78% | - |
| 14.07.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -0,97% | - |
| 11.07.2025 | 90,82 | 90,82 | 90,82 | 90,82 | 1,00% | - |
| 10.07.2025 | 89,92 | 89,92 | 89,92 | 89,92 | 0,92% | - |
| 09.07.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 0,86% | - |
| 08.07.2025 | 89,32 | 89,32 | 88,28 | 88,34 | -1,93% | 170,00 |
| 07.07.2025 | 90,08 | 90,08 | 90,08 | 90,08 | -0,09% | - |
| 04.07.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -1,12% | - |
| 03.07.2025 | 91,18 | 91,18 | 91,18 | 91,18 | -0,31% | - |
| 02.07.2025 | 91,46 | 91,46 | 91,46 | 91,46 | 0,53% | - |
| 01.07.2025 | 90,98 | 90,98 | 90,98 | 90,98 | -1,24% | - |
| 30.06.2025 | 92,12 | 92,12 | 92,12 | 92,12 | -2,08% | - |
| 27.06.2025 | 94,08 | 94,08 | 94,08 | 94,08 | 0,32% | - |
| 26.06.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,89% | - |
| 25.06.2025 | 94,62 | 94,62 | 94,62 | 94,62 | 0,08% | - |
| 24.06.2025 | 94,54 | 94,54 | 94,54 | 94,54 | 0,79% | - |
| 23.06.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 0,45% | - |
| 20.06.2025 | 93,38 | 93,38 | 93,38 | 93,38 | 0,21% | - |
| 19.06.2025 | 93,18 | 93,18 | 93,18 | 93,18 | 0,13% | - |
| 18.06.2025 | 93,06 | 93,06 | 93,06 | 93,06 | -0,49% | - |
| 17.06.2025 | 93,52 | 93,52 | 93,52 | 93,52 | 0,62% | - |
| 16.06.2025 | 92,94 | 92,94 | 92,94 | 92,94 | -0,64% | - |
| 13.06.2025 | 93,54 | 93,54 | 93,54 | 93,54 | -0,60% | - |
| 12.06.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -0,86% | - |
| 11.06.2025 | 94,92 | 94,92 | 94,92 | 94,92 | 1,39% | - |
| 10.06.2025 | 93,62 | 93,62 | 93,62 | 93,62 | 1,50% | - |
| 09.06.2025 | 92,24 | 92,24 | 92,24 | 92,24 | 1,50% | - |
| 06.06.2025 | 90,88 | 90,88 | 90,88 | 90,88 | 0,11% | - |
| 05.06.2025 | 90,78 | 90,78 | 90,78 | 90,78 | 0,53% | - |
| 04.06.2025 | 90,30 | 90,30 | 90,30 | 90,30 | 0,07% | - |
| 03.06.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -0,81% | - |
| 02.06.2025 | 90,98 | 90,98 | 90,98 | 90,98 | -0,31% | - |
| 30.05.2025 | 91,26 | 91,26 | 91,26 | 91,26 | 0,22% | - |