64,450€
-3,34%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 65,14 | 66,20 | 65,14 | 66,20 | -0,72% | 100,00 |
| 21.05.2026 | 67,58 | 67,58 | 66,68 | 66,68 | -3,95% | 100,00 |
| 20.05.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -1,25% | - |
| 19.05.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 2,69% | - |
| 18.05.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -1,72% | - |
| 15.05.2026 | 68,44 | 69,66 | 68,44 | 69,66 | -1,58% | 100,00 |
| 14.05.2026 | 70,78 | 70,78 | 70,78 | 70,78 | 2,91% | - |
| 13.05.2026 | 68,78 | 68,78 | 68,78 | 68,78 | 3,87% | - |
| 12.05.2026 | 66,22 | 66,22 | 66,22 | 66,22 | -0,24% | - |
| 11.05.2026 | 66,22 | 66,38 | 66,22 | 66,38 | 4,14% | 100,00 |
| 08.05.2026 | 63,74 | 63,74 | 63,74 | 63,74 | 0,35% | - |
| 07.05.2026 | 63,52 | 63,52 | 63,52 | 63,52 | 1,83% | - |
| 06.05.2026 | 62,38 | 62,38 | 62,38 | 62,38 | 4,84% | - |
| 05.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 2,44% | - |
| 04.05.2026 | 58,08 | 58,08 | 58,08 | 58,08 | 3,05% | - |
| 30.04.2026 | 56,18 | 56,36 | 56,18 | 56,36 | -3,03% | 200,00 |
| 29.04.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -2,84% | - |
| 28.04.2026 | 59,82 | 59,82 | 59,82 | 59,82 | 0,07% | - |
| 27.04.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -0,07% | - |
| 24.04.2026 | 59,82 | 59,82 | 59,82 | 59,82 | -3,48% | - |
| 23.04.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -2,73% | 2,00 |
| 22.04.2026 | 63,72 | 63,72 | 63,72 | 63,72 | 0,79% | - |
| 21.04.2026 | 63,22 | 63,22 | 63,22 | 63,22 | 1,38% | - |
| 20.04.2026 | 62,36 | 62,36 | 62,36 | 62,36 | 0,52% | - |
| 17.04.2026 | 62,04 | 62,04 | 62,04 | 62,04 | -0,74% | - |
| 16.04.2026 | 63,48 | 63,48 | 62,50 | 62,50 | -0,48% | 157,00 |
| 15.04.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 2,18% | - |
| 14.04.2026 | 61,46 | 61,46 | 61,46 | 61,46 | 1,96% | - |
| 13.04.2026 | 60,28 | 60,28 | 60,28 | 60,28 | -0,72% | - |
| 10.04.2026 | 60,76 | 60,76 | 60,72 | 60,72 | 0,86% | 60,00 |
| 09.04.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -3,59% | - |
| 08.04.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 1,43% | - |
| 07.04.2026 | 61,56 | 61,56 | 61,56 | 61,56 | 2,19% | - |
| 02.04.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -0,92% | - |
| 01.04.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 2,91% | - |
| 31.03.2026 | 59,08 | 59,08 | 59,08 | 59,08 | 1,72% | - |
| 30.03.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -2,12% | - |
| 27.03.2026 | 59,34 | 59,34 | 59,34 | 59,34 | 0,10% | - |
| 26.03.2026 | 59,28 | 59,28 | 59,28 | 59,28 | 1,13% | - |
| 25.03.2026 | 58,62 | 58,62 | 58,62 | 58,62 | 6,08% | - |
| 24.03.2026 | 55,26 | 55,26 | 55,26 | 55,26 | -4,16% | - |
| 23.03.2026 | 57,66 | 57,66 | 57,66 | 57,66 | -8,27% | 30,00 |
| 20.03.2026 | 63,88 | 64,26 | 62,86 | 62,86 | 0,00% | 166,00 |
| 19.03.2026 | 62,62 | 62,86 | 62,62 | 62,86 | -3,41% | 30,00 |
| 18.03.2026 | 65,08 | 65,08 | 65,08 | 65,08 | 2,04% | - |
| 17.03.2026 | 63,78 | 63,78 | 63,78 | 63,78 | -0,72% | - |
| 16.03.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -0,25% | - |
| 13.03.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 0,12% | - |
| 12.03.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -6,97% | - |
| 11.03.2026 | 69,14 | 69,14 | 69,14 | 69,14 | -0,69% | - |
| 10.03.2026 | 69,62 | 69,62 | 69,62 | 69,62 | 3,45% | - |
| 09.03.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -2,49% | - |
| 06.03.2026 | 69,02 | 69,02 | 69,02 | 69,02 | -0,89% | - |
| 05.03.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,12% | - |
| 04.03.2026 | 69,56 | 69,56 | 69,56 | 69,56 | -1,17% | - |
| 03.03.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 0,89% | 30,00 |
| 02.03.2026 | 69,76 | 69,76 | 69,76 | 69,76 | -0,17% | - |
| 27.02.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -1,52% | - |
| 26.02.2026 | 70,96 | 70,96 | 70,96 | 70,96 | 1,08% | - |
| 25.02.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,11% | - |
| 24.02.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 0,63% | - |
| 23.02.2026 | 69,84 | 69,84 | 69,84 | 69,84 | 0,92% | - |
| 20.02.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 2,37% | - |
| 19.02.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,84% | - |
| 18.02.2026 | 67,04 | 67,04 | 67,04 | 67,04 | -2,53% | - |
| 17.02.2026 | 71,48 | 71,48 | 68,78 | 68,78 | -7,13% | 42,00 |
| 16.02.2026 | 74,06 | 74,06 | 74,06 | 74,06 | -0,16% | - |
| 13.02.2026 | 74,18 | 74,18 | 74,18 | 74,18 | -0,40% | - |
| 12.02.2026 | 74,48 | 74,48 | 74,48 | 74,48 | 0,05% | - |
| 11.02.2026 | 74,44 | 74,44 | 74,44 | 74,44 | -0,05% | - |
| 10.02.2026 | 74,48 | 74,48 | 74,48 | 74,48 | 0,98% | - |
| 09.02.2026 | 73,76 | 73,76 | 73,76 | 73,76 | -0,78% | - |
| 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% | - |