46,765€
-3,70%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,90 | 48,96 | 46,35 | 46,86 | -3,50% | 7.732,00 |
| 26.06.2025 | 46,96 | 48,66 | 46,80 | 48,56 | 3,65% | 20.118,00 |
| 25.06.2025 | 45,23 | 46,85 | 45,00 | 46,85 | 3,49% | 8.083,00 |
| 24.06.2025 | 45,44 | 46,19 | 44,39 | 45,27 | -0,31% | 8.875,00 |
| 23.06.2025 | 47,77 | 47,83 | 44,88 | 45,41 | -3,34% | 11.597,00 |
| 20.06.2025 | 47,67 | 47,67 | 46,98 | 46,98 | -0,28% | 5.287,00 |
| 19.06.2025 | 47,64 | 48,21 | 46,82 | 47,11 | -1,36% | 2.214,00 |
| 18.06.2025 | 48,02 | 48,65 | 47,76 | 47,76 | -0,31% | 2.925,00 |
| 17.06.2025 | 49,25 | 49,25 | 47,50 | 47,91 | -2,52% | 4.843,00 |
| 16.06.2025 | 49,51 | 49,80 | 48,46 | 49,15 | 1,13% | 8.605,00 |
| 13.06.2025 | 49,20 | 50,02 | 48,20 | 48,60 | 0,29% | 3.681,00 |
| 12.06.2025 | 48,33 | 48,86 | 47,48 | 48,46 | -0,31% | 6.860,00 |
| 11.06.2025 | 48,17 | 49,68 | 48,17 | 48,61 | 0,60% | 12.340,00 |
| 10.06.2025 | 51,74 | 51,74 | 47,94 | 48,32 | -6,86% | 31.488,00 |
| 09.06.2025 | 52,72 | 52,84 | 51,50 | 51,88 | -1,78% | 14.281,00 |
| 06.06.2025 | 54,82 | 54,96 | 52,70 | 52,82 | -3,33% | 14.198,00 |
| 05.06.2025 | 53,08 | 55,18 | 53,08 | 54,64 | 2,13% | 22.368,00 |
| 04.06.2025 | 54,86 | 54,86 | 52,36 | 53,50 | -1,98% | 39.664,00 |
| 03.06.2025 | 54,04 | 54,70 | 53,00 | 54,58 | 0,40% | 8.203,00 |
| 02.06.2025 | 54,84 | 56,00 | 52,78 | 54,36 | -0,29% | 13.576,00 |
| 30.05.2025 | 54,32 | 54,90 | 54,16 | 54,52 | 0,37% | 16.350,00 |
| 29.05.2025 | 56,48 | 56,50 | 53,80 | 54,32 | -1,77% | 9.071,00 |
| 28.05.2025 | 55,10 | 55,88 | 54,74 | 55,30 | 0,88% | 21.075,00 |
| 27.05.2025 | 53,24 | 54,82 | 53,24 | 54,82 | 3,24% | 15.843,00 |
| 26.05.2025 | 52,28 | 53,10 | 52,18 | 53,10 | 3,39% | 19.831,00 |
| 23.05.2025 | 51,74 | 51,74 | 49,60 | 51,36 | -0,93% | 21.170,00 |
| 22.05.2025 | 52,08 | 52,10 | 50,94 | 51,84 | -0,31% | 9.670,00 |
| 21.05.2025 | 51,54 | 52,50 | 51,40 | 52,00 | 0,81% | 23.083,00 |
| 20.05.2025 | 50,62 | 51,58 | 50,18 | 51,58 | 2,50% | 16.376,00 |
| 19.05.2025 | 49,40 | 50,44 | 48,60 | 50,32 | 2,67% | 15.264,00 |
| 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 |