90,670€
-1,23%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 91,06 | 91,06 | 91,06 | 91,06 | -0,39% | - |
| 28.05.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 0,48% | - |
| 27.05.2025 | 90,98 | 90,98 | 90,98 | 90,98 | -0,07% | - |
| 26.05.2025 | 91,04 | 91,04 | 91,04 | 91,04 | -0,68% | - |
| 23.05.2025 | 91,66 | 91,66 | 91,66 | 91,66 | -0,76% | - |
| 22.05.2025 | 92,36 | 92,36 | 92,36 | 92,36 | -1,13% | - |
| 21.05.2025 | 93,42 | 93,42 | 93,42 | 93,42 | -0,51% | - |
| 20.05.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 0,26% | - |
| 19.05.2025 | 93,66 | 93,66 | 93,66 | 93,66 | -0,23% | - |
| 16.05.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -0,49% | - |
| 15.05.2025 | 94,34 | 94,34 | 94,34 | 94,34 | -2,04% | - |
| 14.05.2025 | 96,30 | 96,30 | 96,30 | 96,30 | 0,12% | - |
| 13.05.2025 | 96,18 | 96,18 | 96,18 | 96,18 | -0,04% | - |
| 12.05.2025 | 95,96 | 96,22 | 95,96 | 96,22 | -0,60% | 100,00 |
| 09.05.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 1,00% | - |
| 08.05.2025 | 95,84 | 95,84 | 95,84 | 95,84 | -2,00% | - |
| 07.05.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -2,59% | - |
| 06.05.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 1,54% | - |
| 05.05.2025 | 98,88 | 98,88 | 98,88 | 98,88 | -1,56% | 35,00 |
| 02.05.2025 | 100,45 | 100,45 | 100,45 | 100,45 | 1,51% | - |
| 30.04.2025 | 98,96 | 98,96 | 98,96 | 98,96 | 0,43% | - |
| 29.04.2025 | 98,54 | 98,54 | 98,54 | 98,54 | -0,69% | - |
| 28.04.2025 | 98,92 | 99,22 | 98,92 | 99,22 | -0,30% | 9,00 |
| 25.04.2025 | 99,52 | 99,52 | 99,52 | 99,52 | 1,22% | - |
| 24.04.2025 | 98,32 | 98,32 | 98,32 | 98,32 | -0,26% | - |
| 23.04.2025 | 98,58 | 98,58 | 98,58 | 98,58 | 1,13% | - |
| 22.04.2025 | 97,48 | 97,48 | 97,48 | 97,48 | -0,49% | - |
| 17.04.2025 | 97,96 | 97,96 | 97,96 | 97,96 | 0,10% | - |
| 16.04.2025 | 96,00 | 97,88 | 96,00 | 97,86 | 1,05% | 126,00 |
| 15.04.2025 | 95,46 | 96,84 | 95,46 | 96,84 | 0,77% | 60,00 |
| 14.04.2025 | 96,10 | 96,10 | 96,10 | 96,10 | 3,94% | - |
| 11.04.2025 | 92,46 | 92,46 | 92,46 | 92,46 | 0,98% | - |
| 10.04.2025 | 95,90 | 95,90 | 91,56 | 91,56 | -2,91% | 31,00 |
| 09.04.2025 | 91,30 | 94,30 | 91,30 | 94,30 | 1,16% | 5,00 |
| 08.04.2025 | 93,22 | 93,22 | 93,22 | 93,22 | 1,06% | - |
| 07.04.2025 | 88,46 | 92,24 | 88,46 | 92,24 | 1,25% | 60,00 |
| 04.04.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 1,76% | - |
| 03.04.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -1,19% | - |
| 02.04.2025 | 91,60 | 91,60 | 90,60 | 90,60 | -0,98% | 20,00 |
| 01.04.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -0,95% | - |
| 31.03.2025 | 92,38 | 92,38 | 92,38 | 92,38 | -1,58% | - |
| 28.03.2025 | 93,86 | 93,86 | 93,86 | 93,86 | 0,06% | - |
| 27.03.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -1,37% | - |
| 26.03.2025 | 95,10 | 95,10 | 95,10 | 95,10 | -0,13% | - |
| 25.03.2025 | 95,22 | 95,22 | 95,22 | 95,22 | 0,04% | - |
| 24.03.2025 | 95,18 | 95,18 | 95,18 | 95,18 | 1,17% | - |
| 21.03.2025 | 94,08 | 94,08 | 94,08 | 94,08 | -1,45% | - |
| 20.03.2025 | 95,46 | 95,46 | 95,46 | 95,46 | -0,40% | - |
| 19.03.2025 | 95,84 | 95,84 | 95,84 | 95,84 | 0,82% | - |
| 18.03.2025 | 95,06 | 95,06 | 95,06 | 95,06 | -0,17% | - |
| 17.03.2025 | 95,22 | 95,22 | 95,22 | 95,22 | -3,07% | - |
| 14.03.2025 | 98,24 | 98,24 | 98,24 | 98,24 | -0,22% | - |
| 13.03.2025 | 98,46 | 98,46 | 98,46 | 98,46 | -0,63% | - |
| 12.03.2025 | 99,50 | 99,50 | 99,08 | 99,08 | -1,80% | 100,00 |
| 11.03.2025 | 100,90 | 100,90 | 100,90 | 100,90 | 4,30% | - |
| 10.03.2025 | 96,74 | 96,74 | 96,74 | 96,74 | 1,47% | - |
| 07.03.2025 | 95,34 | 95,34 | 95,34 | 95,34 | -3,48% | - |
| 06.03.2025 | 98,78 | 98,78 | 98,78 | 98,78 | -2,05% | - |
| 05.03.2025 | 100,85 | 100,85 | 100,85 | 100,85 | 0,65% | - |