73,750€
-0,47%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,34 | 74,34 | 74,34 | 74,34 | 0,32% | - |
| 05.02.2026 | 73,90 | 74,10 | 73,90 | 74,10 | -0,43% | 20,00 |
| 04.02.2026 | 74,22 | 74,64 | 74,22 | 74,42 | 3,74% | 200,00 |
| 03.02.2026 | 71,74 | 71,74 | 71,74 | 71,74 | -0,28% | - |
| 02.02.2026 | 71,20 | 71,94 | 71,20 | 71,94 | -1,21% | 1,00 |
| 30.01.2026 | 72,82 | 72,82 | 72,82 | 72,82 | 1,00% | 50,00 |
| 29.01.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,03% | - |
| 28.01.2026 | 72,12 | 72,12 | 72,12 | 72,12 | 1,38% | - |
| 27.01.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -2,87% | - |
| 26.01.2026 | 73,24 | 73,24 | 73,24 | 73,24 | -0,19% | - |
| 23.01.2026 | 73,38 | 73,38 | 73,38 | 73,38 | -0,62% | - |
| 22.01.2026 | 74,40 | 74,40 | 73,84 | 73,84 | -0,57% | 100,00 |
| 21.01.2026 | 74,26 | 74,26 | 74,26 | 74,26 | -1,20% | - |
| 20.01.2026 | 75,16 | 75,16 | 75,16 | 75,16 | -0,48% | - |
| 19.01.2026 | 73,26 | 75,52 | 73,26 | 75,52 | 0,16% | 150,00 |
| 16.01.2026 | 75,90 | 75,90 | 75,40 | 75,40 | -0,92% | 200,00 |
| 15.01.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 1,66% | - |
| 14.01.2026 | 74,86 | 74,86 | 74,86 | 74,86 | 1,74% | - |
| 13.01.2026 | 73,58 | 73,58 | 73,58 | 73,58 | 1,46% | - |
| 12.01.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -1,17% | - |
| 09.01.2026 | 72,78 | 73,38 | 72,78 | 73,38 | 2,60% | 5,00 |
| 08.01.2026 | 71,52 | 71,52 | 71,52 | 71,52 | 0,03% | - |
| 07.01.2026 | 71,12 | 71,50 | 71,12 | 71,50 | 0,42% | 15,00 |
| 06.01.2026 | 69,62 | 72,00 | 69,62 | 71,20 | 3,22% | 340,00 |
| 05.01.2026 | 68,78 | 68,98 | 68,78 | 68,98 | 0,97% | 100,00 |
| 02.01.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -0,35% | - |
| 30.12.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 3,00% | - |
| 29.12.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,27% | - |
| 23.12.2025 | 67,34 | 67,44 | 66,74 | 66,74 | 2,65% | 919,00 |
| 22.12.2025 | 64,26 | 65,02 | 64,26 | 65,02 | 2,30% | 200,00 |
| 19.12.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,63% | - |
| 18.12.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 1,14% | - |
| 17.12.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 1,38% | - |
| 16.12.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -1,36% | - |
| 15.12.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 0,54% | - |
| 12.12.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,25% | - |
| 11.12.2025 | 61,06 | 63,22 | 61,06 | 63,06 | 3,58% | 35,00 |
| 10.12.2025 | 60,88 | 60,88 | 60,88 | 60,88 | -1,33% | - |
| 09.12.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,61% | - |
| 08.12.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,64% | - |
| 05.12.2025 | 60,14 | 62,48 | 60,14 | 62,48 | 2,80% | 100,00 |
| 04.12.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -1,04% | - |
| 03.12.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -0,16% | - |
| 02.12.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 0,07% | - |
| 01.12.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 0,03% | - |
| 28.11.2025 | 61,46 | 61,46 | 61,46 | 61,46 | 1,32% | - |
| 27.11.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -0,33% | - |
| 26.11.2025 | 60,86 | 60,86 | 60,86 | 60,86 | 0,43% | - |
| 25.11.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,13% | - |
| 24.11.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 2,92% | - |
| 21.11.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -1,22% | - |
| 20.11.2025 | 59,62 | 59,62 | 58,90 | 58,94 | -1,11% | 60,00 |
| 19.11.2025 | 58,32 | 59,60 | 58,32 | 59,60 | 1,57% | 600,00 |
| 18.11.2025 | 58,12 | 58,68 | 58,12 | 58,68 | -0,20% | 601,00 |
| 17.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -2,13% | - |
| 14.11.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -0,83% | - |
| 13.11.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,36% | - |
| 12.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 1,99% | - |
| 11.11.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -1,43% | - |
| 10.11.2025 | 60,04 | 60,04 | 60,04 | 60,04 | -0,53% | - |
| 07.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -4,91% | - |
| 06.11.2025 | 64,40 | 64,40 | 63,48 | 63,48 | -10,59% | 245,00 |
| 05.11.2025 | 75,84 | 75,84 | 71,00 | 71,00 | -6,36% | 200,00 |
| 04.11.2025 | 75,82 | 75,82 | 75,82 | 75,82 | -1,22% | - |
| 03.11.2025 | 76,76 | 76,76 | 76,76 | 76,76 | 0,87% | - |
| 31.10.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,44% | - |
| 30.10.2025 | 76,44 | 76,44 | 76,44 | 76,44 | -0,29% | - |
| 29.10.2025 | 77,24 | 77,24 | 76,66 | 76,66 | -1,13% | 100,00 |
| 28.10.2025 | 77,54 | 77,54 | 77,54 | 77,54 | -1,80% | - |
| 27.10.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 0,59% | - |
| 24.10.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 0,69% | - |
| 23.10.2025 | 77,96 | 77,96 | 77,96 | 77,96 | 0,03% | - |
| 22.10.2025 | 75,66 | 77,94 | 75,66 | 77,94 | 2,74% | 4,00 |
| 21.10.2025 | 75,88 | 75,88 | 75,86 | 75,86 | 0,11% | - |
| 20.10.2025 | 75,78 | 75,78 | 75,78 | 75,78 | 2,10% | - |
| 17.10.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -0,08% | - |
| 16.10.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 0,00% | - |
| 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% | - |