61,870€
1,99%
Echtzeit-Aktienkurs DIASORIN S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur DIASORIN S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |