50,590€
2,08%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,62 | 51,14 | 48,80 | 50,46 | 1,82% | 692,00 |
| 06.11.2025 | 50,48 | 50,48 | 49,00 | 49,56 | -2,25% | 3.242,00 |
| 05.11.2025 | 51,00 | 51,66 | 49,68 | 50,70 | -0,67% | 2.458,00 |
| 04.11.2025 | 51,28 | 51,28 | 50,80 | 51,04 | -1,85% | 1.833,00 |
| 03.11.2025 | 50,82 | 52,02 | 50,82 | 52,00 | 2,40% | 5.274,00 |
| 31.10.2025 | 50,38 | 51,22 | 50,38 | 50,78 | 0,55% | 1.131,00 |
| 30.10.2025 | 51,08 | 51,08 | 50,30 | 50,50 | -0,36% | 1.817,00 |
| 29.10.2025 | 51,86 | 51,86 | 50,68 | 50,68 | -2,12% | 371,00 |
| 28.10.2025 | 50,70 | 51,98 | 50,54 | 51,78 | 1,25% | 2.262,00 |
| 27.10.2025 | 51,54 | 51,80 | 50,80 | 51,14 | -0,04% | 2.240,00 |
| 24.10.2025 | 52,10 | 52,28 | 51,00 | 51,16 | -0,62% | 2.642,00 |
| 23.10.2025 | 51,82 | 52,02 | 51,34 | 51,48 | 1,54% | 5.031,00 |
| 22.10.2025 | 50,72 | 52,44 | 50,42 | 50,70 | -0,12% | 907,00 |
| 21.10.2025 | 50,14 | 50,96 | 50,14 | 50,76 | 0,59% | 2.108,00 |
| 20.10.2025 | 48,95 | 50,46 | 48,85 | 50,46 | 4,15% | 6.869,00 |
| 17.10.2025 | 49,03 | 49,25 | 47,83 | 48,45 | -2,75% | 10.208,00 |
| 16.10.2025 | 49,86 | 51,40 | 49,51 | 49,82 | -0,10% | 3.691,00 |
| 15.10.2025 | 52,64 | 52,64 | 49,60 | 49,87 | -4,86% | 7.954,00 |
| 14.10.2025 | 52,26 | 52,42 | 51,00 | 52,42 | -0,30% | 3.908,00 |
| 13.10.2025 | 52,44 | 53,20 | 52,38 | 52,58 | -0,27% | 2.235,00 |
| 10.10.2025 | 55,46 | 55,46 | 52,38 | 52,72 | -4,60% | 5.991,00 |
| 09.10.2025 | 56,34 | 56,48 | 55,18 | 55,26 | -1,85% | 2.414,00 |
| 08.10.2025 | 54,92 | 56,56 | 54,92 | 56,30 | 2,25% | 2.414,00 |
| 07.10.2025 | 55,32 | 55,46 | 54,48 | 55,06 | -0,76% | 1.445,00 |
| 06.10.2025 | 56,74 | 56,78 | 55,00 | 55,48 | -0,82% | 3.559,00 |
| 03.10.2025 | 55,54 | 56,60 | 55,54 | 55,94 | 0,68% | 6.309,00 |
| 02.10.2025 | 53,98 | 55,56 | 53,98 | 55,56 | 2,89% | 7.764,00 |
| 01.10.2025 | 53,54 | 54,06 | 52,64 | 54,00 | -0,15% | 1.732,00 |
| 30.09.2025 | 54,48 | 54,64 | 53,00 | 54,08 | -0,41% | 2.945,00 |
| 29.09.2025 | 53,92 | 54,44 | 53,00 | 54,30 | 2,26% | 8.485,00 |
| 26.09.2025 | 52,98 | 53,58 | 52,42 | 53,10 | 0,42% | 2.734,00 |
| 25.09.2025 | 52,78 | 52,98 | 52,12 | 52,88 | 0,38% | 3.127,00 |
| 24.09.2025 | 51,04 | 52,80 | 51,04 | 52,68 | 3,70% | 7.528,00 |
| 23.09.2025 | 51,70 | 52,00 | 50,58 | 50,80 | -1,51% | 2.527,00 |
| 22.09.2025 | 50,02 | 51,70 | 50,02 | 51,58 | 3,33% | 2.205,00 |
| 19.09.2025 | 50,24 | 50,24 | 49,47 | 49,92 | 0,24% | 6.737,00 |
| 18.09.2025 | 49,78 | 50,50 | 49,47 | 49,80 | 0,34% | 2.175,00 |
| 17.09.2025 | 51,00 | 51,02 | 49,45 | 49,63 | -2,95% | 2.036,00 |
| 16.09.2025 | 52,26 | 52,74 | 50,18 | 51,14 | -2,37% | 5.715,00 |
| 15.09.2025 | 50,80 | 52,38 | 50,80 | 52,38 | 4,22% | 7.565,00 |
| 12.09.2025 | 49,92 | 50,48 | 49,32 | 50,26 | 1,19% | 5.746,00 |
| 11.09.2025 | 48,46 | 49,82 | 47,83 | 49,67 | 2,82% | 6.591,00 |
| 10.09.2025 | 47,27 | 48,49 | 47,27 | 48,31 | 1,92% | 2.320,00 |
| 09.09.2025 | 47,42 | 47,63 | 46,21 | 47,40 | 0,14% | 791,00 |
| 08.09.2025 | 47,09 | 48,26 | 47,02 | 47,34 | 0,80% | 2.136,00 |
| 05.09.2025 | 47,50 | 48,06 | 46,96 | 46,96 | -0,97% | 1.985,00 |
| 04.09.2025 | 49,07 | 49,07 | 47,29 | 47,42 | -3,05% | 4.770,00 |
| 03.09.2025 | 49,09 | 49,79 | 48,91 | 48,91 | 0,12% | 1.877,00 |
| 02.09.2025 | 50,96 | 51,00 | 48,47 | 48,85 | -4,03% | 1.774,00 |
| 01.09.2025 | 48,84 | 50,90 | 48,84 | 50,90 | 3,98% | 9.516,00 |
| 29.08.2025 | 48,05 | 49,45 | 48,05 | 48,95 | 1,43% | 2.627,00 |
| 28.08.2025 | 47,97 | 48,72 | 47,77 | 48,26 | -0,19% | 1.926,00 |
| 27.08.2025 | 48,29 | 48,80 | 47,94 | 48,35 | 0,10% | 872,00 |
| 26.08.2025 | 47,82 | 48,55 | 47,82 | 48,30 | 0,00% | 8.981,00 |
| 25.08.2025 | 46,88 | 48,70 | 46,88 | 48,30 | 2,81% | 14.389,00 |
| 22.08.2025 | 47,25 | 47,72 | 46,98 | 46,98 | -0,15% | 14.523,00 |
| 21.08.2025 | 45,15 | 47,08 | 45,15 | 47,05 | 5,73% | 6.322,00 |
| 20.08.2025 | 43,70 | 44,88 | 42,50 | 44,50 | 0,09% | 8.955,00 |
| 19.08.2025 | 48,09 | 48,52 | 44,11 | 44,46 | -9,14% | 9.088,00 |
| 18.08.2025 | 47,98 | 49,56 | 47,98 | 48,93 | 5,41% | 5.913,00 |
| 15.08.2025 | 47,94 | 47,94 | 45,96 | 46,42 | -3,53% | 8.402,00 |
| 14.08.2025 | 46,31 | 48,16 | 46,31 | 48,12 | 3,93% | 4.005,00 |
| 13.08.2025 | 46,39 | 47,33 | 46,30 | 46,30 | 0,24% | 1.708,00 |
| 12.08.2025 | 44,88 | 46,19 | 44,88 | 46,19 | 3,24% | 8.353,00 |
| 11.08.2025 | 44,59 | 45,66 | 43,71 | 44,74 | -1,30% | 14.949,00 |
| 08.08.2025 | 46,98 | 47,31 | 45,20 | 45,33 | -3,33% | 8.993,00 |
| 07.08.2025 | 49,08 | 49,10 | 46,20 | 46,89 | -4,73% | 10.682,00 |
| 06.08.2025 | 48,16 | 49,46 | 47,77 | 49,22 | 2,63% | 2.611,00 |
| 05.08.2025 | 47,20 | 48,50 | 47,05 | 47,96 | 1,48% | 2.575,00 |
| 04.08.2025 | 46,65 | 47,67 | 46,48 | 47,26 | 2,32% | 27.282,00 |
| 01.08.2025 | 47,13 | 47,13 | 45,48 | 46,19 | -2,92% | 5.650,00 |
| 31.07.2025 | 48,38 | 49,00 | 47,24 | 47,58 | -1,04% | 5.495,00 |
| 30.07.2025 | 47,98 | 48,81 | 46,98 | 48,08 | 0,84% | 3.084,00 |
| 29.07.2025 | 46,59 | 47,91 | 46,45 | 47,68 | 3,18% | 14.023,00 |
| 28.07.2025 | 47,74 | 47,74 | 46,00 | 46,21 | -3,14% | 5.323,00 |
| 25.07.2025 | 47,29 | 48,00 | 47,29 | 47,71 | 0,36% | 6.046,00 |
| 24.07.2025 | 48,60 | 49,28 | 47,38 | 47,54 | -2,46% | 3.642,00 |
| 23.07.2025 | 48,62 | 48,96 | 48,18 | 48,74 | 1,23% | 6.161,00 |
| 22.07.2025 | 48,50 | 48,73 | 47,66 | 48,15 | -0,68% | 4.459,00 |
| 21.07.2025 | 49,45 | 49,47 | 48,00 | 48,48 | -0,98% | 5.094,00 |
| 18.07.2025 | 47,45 | 49,05 | 47,45 | 48,96 | 3,62% | 5.493,00 |
| 17.07.2025 | 46,91 | 47,63 | 46,56 | 47,25 | 1,39% | 1.847,00 |
| 16.07.2025 | 47,27 | 47,54 | 46,34 | 46,60 | -2,06% | 3.750,00 |
| 15.07.2025 | 48,35 | 48,45 | 47,44 | 47,58 | -1,49% | 4.341,00 |
| 14.07.2025 | 47,29 | 48,62 | 47,00 | 48,30 | 2,31% | 6.625,00 |
| 11.07.2025 | 46,59 | 47,31 | 46,43 | 47,21 | 1,05% | 10.654,00 |
| 10.07.2025 | 46,48 | 47,23 | 46,33 | 46,72 | -0,11% | 6.814,00 |
| 09.07.2025 | 47,10 | 47,23 | 46,32 | 46,77 | -0,53% | 4.217,00 |
| 08.07.2025 | 46,96 | 47,05 | 46,66 | 47,02 | 0,84% | 4.211,00 |
| 07.07.2025 | 45,68 | 46,70 | 45,68 | 46,63 | 2,12% | 3.383,00 |
| 04.07.2025 | 45,51 | 46,00 | 45,51 | 45,66 | -0,24% | 4.389,00 |
| 03.07.2025 | 45,30 | 45,94 | 45,10 | 45,77 | 1,02% | 1.081,00 |
| 02.07.2025 | 45,91 | 46,00 | 45,00 | 45,31 | -0,92% | 3.143,00 |
| 01.07.2025 | 47,98 | 47,98 | 45,50 | 45,73 | -4,39% | 5.642,00 |
| 30.06.2025 | 46,63 | 47,89 | 46,63 | 47,83 | 2,07% | 6.314,00 |
| 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 |