48,750€
2,74%
Echtzeit-Aktienkurs LEONARDO S.P.A. EO 4,40
Bid:
Ask:
Aktienkurse zur LEONARDO S.P.A. EO 4,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,60 | 49,78 | 47,50 | 49,01 | 3,29% | 10.997,00 |
| 15.05.2025 | 45,55 | 47,45 | 45,54 | 47,45 | 4,42% | 3.754,00 |
| 14.05.2025 | 45,41 | 46,19 | 44,86 | 45,44 | -0,55% | 6.629,00 |
| 13.05.2025 | 45,14 | 45,83 | 44,79 | 45,69 | 0,88% | 4.550,00 |
| 12.05.2025 | 46,40 | 46,40 | 43,44 | 45,29 | -4,25% | 15.402,00 |
| 09.05.2025 | 49,24 | 49,24 | 47,20 | 47,30 | -3,03% | 8.519,00 |
| 08.05.2025 | 47,64 | 49,07 | 47,00 | 48,78 | 2,80% | 7.563,00 |
| 07.05.2025 | 48,40 | 48,40 | 47,41 | 47,45 | -1,56% | 2.815,00 |
| 06.05.2025 | 49,10 | 49,35 | 47,56 | 48,20 | -2,23% | 2.501,00 |
| 05.05.2025 | 48,50 | 49,30 | 48,32 | 49,30 | 2,54% | 12.085,00 |
| 02.05.2025 | 45,90 | 48,15 | 45,90 | 48,08 | 5,16% | 12.828,00 |
| 30.04.2025 | 44,85 | 46,00 | 44,85 | 45,72 | 1,37% | 11.885,00 |
| 29.04.2025 | 43,81 | 45,14 | 43,81 | 45,10 | 2,80% | 1.402,00 |
| 28.04.2025 | 44,28 | 44,45 | 43,86 | 43,87 | -1,30% | 8.416,00 |
| 25.04.2025 | 44,07 | 44,77 | 43,90 | 44,45 | 0,54% | 2.324,00 |
| 24.04.2025 | 43,57 | 44,39 | 42,17 | 44,21 | 2,22% | 3.140,00 |
| 23.04.2025 | 44,99 | 44,99 | 42,85 | 43,25 | -3,16% | 10.520,00 |
| 22.04.2025 | 45,10 | 45,21 | 44,42 | 44,66 | -1,28% | 4.176,00 |
| 17.04.2025 | 45,34 | 45,70 | 44,75 | 45,24 | 0,82% | 3.568,00 |
| 16.04.2025 | 46,09 | 46,79 | 44,45 | 44,87 | -3,69% | 11.085,00 |
| 15.04.2025 | 44,91 | 46,75 | 44,80 | 46,59 | 3,95% | 10.103,00 |
| 14.04.2025 | 42,69 | 44,87 | 42,69 | 44,82 | 4,60% | 15.389,00 |
| 11.04.2025 | 42,93 | 43,25 | 41,67 | 42,85 | 1,64% | 5.114,00 |
| 10.04.2025 | 45,11 | 45,13 | 41,12 | 42,16 | -3,59% | 6.492,00 |
| 09.04.2025 | 41,05 | 44,13 | 39,29 | 43,73 | 4,82% | 9.184,00 |
| 08.04.2025 | 40,80 | 42,60 | 40,00 | 41,72 | 5,09% | 21.296,00 |
| 07.04.2025 | 35,60 | 40,67 | 33,22 | 39,70 | 1,64% | 29.936,00 |
| 04.04.2025 | 45,99 | 45,99 | 39,06 | 39,06 | -15,31% | 27.859,00 |
| 03.04.2025 | 43,66 | 46,17 | 42,68 | 46,12 | 3,08% | 6.504,00 |
| 02.04.2025 | 46,16 | 46,29 | 44,20 | 44,74 | -2,91% | 2.738,00 |
| 01.04.2025 | 44,97 | 46,10 | 44,95 | 46,08 | 3,04% | 8.887,00 |
| 31.03.2025 | 44,08 | 45,39 | 43,00 | 44,72 | -0,97% | 10.566,00 |
| 28.03.2025 | 46,22 | 46,31 | 44,81 | 45,16 | -2,57% | 2.949,00 |
| 27.03.2025 | 45,92 | 46,37 | 45,20 | 46,35 | 0,19% | 3.577,00 |
| 26.03.2025 | 45,43 | 46,40 | 45,26 | 46,26 | 2,46% | 6.510,00 |
| 25.03.2025 | 44,84 | 45,48 | 44,34 | 45,15 | 0,27% | 5.934,00 |
| 24.03.2025 | 45,50 | 46,44 | 44,59 | 45,03 | -2,70% | 20.914,00 |
| 21.03.2025 | 47,33 | 47,50 | 45,56 | 46,28 | -2,24% | 6.118,00 |
| 20.03.2025 | 48,77 | 48,77 | 45,50 | 47,34 | -2,41% | 18.615,00 |
| 19.03.2025 | 47,92 | 49,52 | 47,00 | 48,51 | 1,38% | 26.434,00 |
| 18.03.2025 | 47,18 | 47,89 | 46,33 | 47,85 | 1,06% | 21.400,00 |
| 17.03.2025 | 48,34 | 49,05 | 46,68 | 47,35 | -0,67% | 46.303,00 |
| 14.03.2025 | 44,51 | 47,67 | 44,00 | 47,67 | 7,00% | 42.698,00 |
| 13.03.2025 | 44,57 | 45,00 | 43,82 | 44,55 | 1,60% | 13.184,00 |
| 12.03.2025 | 43,65 | 44,37 | 41,57 | 43,85 | -2,34% | 23.102,00 |
| 11.03.2025 | 43,16 | 44,97 | 43,12 | 44,90 | 3,10% | 27.366,00 |
| 10.03.2025 | 44,00 | 44,82 | 42,44 | 43,55 | 0,32% | 29.992,00 |
| 07.03.2025 | 47,49 | 47,84 | 41,50 | 43,41 | -7,64% | 48.294,00 |
| 06.03.2025 | 46,30 | 48,00 | 45,66 | 47,00 | 2,46% | 26.667,00 |
| 05.03.2025 | 45,20 | 45,87 | 44,48 | 45,87 | -1,06% | 24.479,00 |
| 04.03.2025 | 47,50 | 49,90 | 43,21 | 46,36 | -5,04% | 95.670,00 |
| 03.03.2025 | 44,20 | 48,82 | 41,96 | 48,82 | 22,57% | 94.916,00 |
| 28.02.2025 | 39,88 | 39,99 | 38,50 | 39,83 | 0,94% | 30.253,00 |
| 27.02.2025 | 38,00 | 39,46 | 37,99 | 39,46 | 5,42% | 36.466,00 |
| 26.02.2025 | 37,45 | 37,74 | 36,97 | 37,43 | 0,08% | 10.092,00 |
| 25.02.2025 | 36,24 | 37,41 | 36,11 | 37,40 | 3,52% | 28.831,00 |
| 24.02.2025 | 35,50 | 36,17 | 35,14 | 36,13 | 3,79% | 23.016,00 |
| 21.02.2025 | 35,50 | 36,06 | 34,81 | 34,81 | -2,25% | 17.674,00 |
| 20.02.2025 | 36,99 | 36,99 | 34,26 | 35,61 | -2,14% | 24.912,00 |
| 19.02.2025 | 35,13 | 36,39 | 35,13 | 36,39 | 2,28% | 21.641,00 |
| 18.02.2025 | 35,11 | 35,79 | 34,30 | 35,58 | 1,60% | 14.430,00 |
| 17.02.2025 | 32,70 | 35,02 | 32,70 | 35,02 | 9,13% | 36.343,00 |
| 14.02.2025 | 31,04 | 32,51 | 30,47 | 32,09 | 4,84% | 24.559,00 |
| 13.02.2025 | 28,65 | 30,72 | 28,60 | 30,61 | 5,70% | 10.695,00 |
| 12.02.2025 | 30,00 | 30,00 | 28,96 | 28,96 | -3,43% | 4.395,00 |
| 11.02.2025 | 29,18 | 29,99 | 29,18 | 29,99 | 1,66% | 1.412,00 |
| 10.02.2025 | 29,42 | 29,50 | 29,22 | 29,50 | 0,51% | 3.589,00 |
| 07.02.2025 | 29,19 | 29,41 | 28,74 | 29,35 | 1,03% | 2.050,00 |
| 06.02.2025 | 30,06 | 30,29 | 28,94 | 29,05 | -3,20% | 7.056,00 |
| 05.02.2025 | 30,43 | 30,43 | 29,95 | 30,01 | -1,15% | 7.324,00 |
| 04.02.2025 | 31,38 | 31,38 | 29,88 | 30,36 | -2,00% | 6.715,00 |
| 03.02.2025 | 30,00 | 31,90 | 29,77 | 30,98 | 1,87% | 11.918,00 |
| 31.01.2025 | 29,71 | 31,04 | 29,71 | 30,41 | 2,56% | 3.211,00 |
| 30.01.2025 | 29,56 | 29,98 | 29,43 | 29,65 | 0,10% | 2.306,00 |
| 29.01.2025 | 29,16 | 29,63 | 29,16 | 29,62 | 0,75% | 1.542,00 |
| 28.01.2025 | 29,07 | 29,40 | 29,00 | 29,40 | 0,48% | 1.583,00 |
| 27.01.2025 | 29,47 | 29,47 | 28,75 | 29,26 | -0,78% | 9.023,00 |
| 24.01.2025 | 29,84 | 29,84 | 29,37 | 29,49 | -0,87% | 5.400,00 |
| 23.01.2025 | 29,64 | 29,82 | 29,36 | 29,75 | 0,30% | 14.551,00 |
| 22.01.2025 | 29,20 | 29,66 | 28,79 | 29,66 | 2,35% | 12.313,00 |
| 21.01.2025 | 29,12 | 29,16 | 28,58 | 28,98 | 0,00% | 5.355,00 |
| 20.01.2025 | 29,16 | 29,26 | 28,75 | 28,98 | 0,94% | 7.588,00 |
| 17.01.2025 | 28,42 | 28,83 | 28,42 | 28,71 | 1,02% | 6.137,00 |
| 16.01.2025 | 28,32 | 28,48 | 28,30 | 28,42 | 1,54% | 4.453,00 |
| 15.01.2025 | 27,81 | 28,11 | 27,60 | 27,99 | 0,04% | 1.603,00 |
| 14.01.2025 | 27,57 | 28,00 | 27,57 | 27,98 | 1,71% | 2.825,00 |
| 13.01.2025 | 27,81 | 27,81 | 27,00 | 27,51 | -1,19% | 4.223,00 |
| 10.01.2025 | 27,34 | 27,95 | 27,34 | 27,84 | 1,83% | 7.983,00 |
| 09.01.2025 | 27,48 | 27,49 | 27,00 | 27,34 | -0,36% | 15.230,00 |
| 08.01.2025 | 26,34 | 27,58 | 26,34 | 27,44 | 5,13% | 21.461,00 |
| 07.01.2025 | 25,77 | 26,10 | 25,77 | 26,10 | 1,48% | 3.035,00 |
| 06.01.2025 | 26,33 | 26,61 | 25,32 | 25,72 | -1,72% | 1.420,00 |
| 03.01.2025 | 26,15 | 26,17 | 25,75 | 26,17 | 0,19% | 930,00 |
| 02.01.2025 | 26,02 | 26,18 | 25,92 | 26,12 | 0,81% | 2.994,00 |
| 30.12.2024 | 25,76 | 25,93 | 25,76 | 25,91 | -0,38% | 769,00 |
| 27.12.2024 | 25,62 | 26,01 | 25,62 | 26,01 | 0,77% | 3.314,00 |
| 23.12.2024 | 25,66 | 26,13 | 25,62 | 25,81 | 3,03% | 1.202,00 |
| 20.12.2024 | 25,50 | 25,50 | 25,00 | 25,05 | -2,68% | 1.035,00 |
| 19.12.2024 | 25,34 | 25,74 | 25,34 | 25,74 | 0,74% | 40,00 |
| 18.12.2024 | 25,50 | 26,00 | 25,50 | 25,55 | -0,54% | 6.968,00 |