58,900€
0,10%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 57,64 | 59,00 | 57,64 | 58,84 | 1,59% | 3.316,00 |
| 18.02.2026 | 55,42 | 58,50 | 55,42 | 57,92 | 4,89% | 5.316,00 |
| 17.02.2026 | 56,16 | 56,16 | 55,00 | 55,22 | -1,22% | 334,00 |
| 16.02.2026 | 54,66 | 56,06 | 54,66 | 55,90 | 2,57% | 5.764,00 |
| 13.02.2026 | 53,28 | 54,50 | 53,10 | 54,50 | 2,48% | 615,00 |
| 12.02.2026 | 53,86 | 54,40 | 53,18 | 53,18 | -0,82% | 896,00 |
| 11.02.2026 | 53,38 | 54,10 | 52,46 | 53,62 | 0,19% | 4.876,00 |
| 10.02.2026 | 54,88 | 54,88 | 53,52 | 53,52 | -2,51% | 737,00 |
| 09.02.2026 | 53,64 | 54,92 | 53,64 | 54,90 | 3,27% | 1.366,00 |
| 06.02.2026 | 52,76 | 53,16 | 52,50 | 53,16 | 0,87% | 1.030,00 |
| 05.02.2026 | 52,62 | 53,94 | 52,06 | 52,70 | -2,01% | 10.531,00 |
| 04.02.2026 | 56,70 | 56,70 | 53,44 | 53,78 | -4,48% | 2.804,00 |
| 03.02.2026 | 55,90 | 57,00 | 55,90 | 56,30 | 0,32% | 1.325,00 |
| 02.02.2026 | 55,12 | 56,20 | 55,12 | 56,12 | -0,50% | 1.282,00 |
| 30.01.2026 | 56,00 | 56,40 | 55,96 | 56,40 | 0,71% | 1.942,00 |
| 29.01.2026 | 57,88 | 58,00 | 56,00 | 56,00 | -3,08% | 2.264,00 |
| 28.01.2026 | 57,90 | 58,16 | 57,14 | 57,78 | 0,21% | 2.467,00 |
| 27.01.2026 | 56,12 | 57,66 | 56,10 | 57,66 | 1,94% | 2.277,00 |
| 26.01.2026 | 58,82 | 58,82 | 56,42 | 56,56 | -2,98% | 3.025,00 |
| 23.01.2026 | 55,60 | 58,30 | 55,56 | 58,30 | 3,00% | 3.119,00 |
| 22.01.2026 | 58,38 | 58,38 | 56,30 | 56,60 | -5,22% | 2.868,00 |
| 21.01.2026 | 59,34 | 59,72 | 58,66 | 59,72 | 0,50% | 1.655,00 |
| 20.01.2026 | 59,58 | 59,72 | 58,28 | 59,42 | -0,54% | 2.659,00 |
| 19.01.2026 | 58,92 | 60,90 | 58,42 | 59,74 | 0,98% | 6.333,00 |
| 16.01.2026 | 57,74 | 59,50 | 57,74 | 59,16 | 2,00% | 1.697,00 |
| 15.01.2026 | 57,88 | 58,00 | 57,68 | 58,00 | 0,42% | 1.835,00 |
| 14.01.2026 | 59,12 | 59,12 | 57,40 | 57,76 | -1,94% | 2.333,00 |
| 13.01.2026 | 58,26 | 59,18 | 57,94 | 58,90 | 0,34% | 2.670,00 |
| 12.01.2026 | 58,48 | 59,90 | 58,48 | 58,70 | 0,44% | 2.462,00 |
| 09.01.2026 | 59,00 | 59,00 | 57,98 | 58,44 | -0,51% | 1.950,00 |
| 08.01.2026 | 57,88 | 60,06 | 57,38 | 58,74 | 2,94% | 13.333,00 |
| 07.01.2026 | 54,52 | 57,32 | 54,46 | 57,06 | 4,74% | 5.371,00 |
| 06.01.2026 | 54,56 | 55,00 | 53,86 | 54,48 | 0,74% | 7.013,00 |
| 05.01.2026 | 52,16 | 54,46 | 52,16 | 54,08 | 6,25% | 5.000,00 |
| 02.01.2026 | 49,69 | 51,42 | 49,69 | 50,90 | 4,20% | 4.774,00 |
| 30.12.2025 | 48,07 | 48,93 | 48,07 | 48,85 | 1,20% | 1.875,00 |
| 29.12.2025 | 48,60 | 48,60 | 47,28 | 48,27 | -2,23% | 3.697,00 |
| 23.12.2025 | 49,01 | 50,10 | 49,01 | 49,37 | 0,49% | 2.649,00 |
| 22.12.2025 | 48,97 | 49,47 | 48,78 | 49,13 | -0,02% | 2.643,00 |
| 19.12.2025 | 48,10 | 49,16 | 48,10 | 49,14 | 2,40% | 1.364,00 |
| 18.12.2025 | 46,39 | 48,33 | 46,39 | 47,99 | 3,29% | 4.307,00 |
| 17.12.2025 | 46,48 | 46,78 | 46,46 | 46,46 | 0,93% | 605,00 |
| 16.12.2025 | 46,15 | 46,72 | 45,82 | 46,03 | -2,99% | 3.546,00 |
| 15.12.2025 | 47,38 | 48,27 | 47,38 | 47,45 | -1,49% | 3.207,00 |
| 12.12.2025 | 47,59 | 48,39 | 47,59 | 48,17 | 0,99% | 1.747,00 |
| 11.12.2025 | 48,30 | 48,76 | 47,70 | 47,70 | -1,97% | 833,00 |
| 10.12.2025 | 49,46 | 49,46 | 48,30 | 48,66 | -2,54% | 2.705,00 |
| 09.12.2025 | 49,13 | 50,08 | 49,12 | 49,93 | 3,76% | 16.448,00 |
| 08.12.2025 | 47,34 | 48,24 | 47,34 | 48,12 | 1,84% | 3.090,00 |
| 05.12.2025 | 47,21 | 47,86 | 47,10 | 47,25 | 0,04% | 302,00 |
| 04.12.2025 | 46,73 | 47,26 | 46,73 | 47,23 | 1,33% | 1.637,00 |
| 03.12.2025 | 47,23 | 47,23 | 46,38 | 46,61 | 1,13% | 2.065,00 |
| 02.12.2025 | 45,30 | 46,61 | 45,00 | 46,09 | 1,36% | 1.890,00 |
| 01.12.2025 | 47,10 | 47,13 | 45,27 | 45,47 | -3,48% | 2.754,00 |
| 28.11.2025 | 46,47 | 47,12 | 46,00 | 47,11 | 1,44% | 1.998,00 |
| 27.11.2025 | 45,66 | 46,44 | 45,66 | 46,44 | 1,80% | 1.684,00 |
| 26.11.2025 | 45,31 | 46,44 | 45,24 | 45,62 | 0,75% | 2.719,00 |
| 25.11.2025 | 45,08 | 45,79 | 44,66 | 45,28 | 1,52% | 5.418,00 |
| 24.11.2025 | 43,88 | 45,53 | 43,63 | 44,60 | -2,87% | 12.854,00 |
| 21.11.2025 | 48,11 | 48,11 | 45,35 | 45,92 | -5,44% | 4.910,00 |
| 20.11.2025 | 48,06 | 49,95 | 48,06 | 48,56 | 2,17% | 2.303,00 |
| 19.11.2025 | 50,22 | 50,60 | 47,52 | 47,53 | -5,51% | 5.145,00 |
| 18.11.2025 | 50,76 | 51,62 | 49,99 | 50,30 | -0,79% | 3.017,00 |
| 17.11.2025 | 50,06 | 51,66 | 50,06 | 50,70 | 0,60% | 2.051,00 |
| 14.11.2025 | 51,08 | 51,08 | 49,35 | 50,40 | -1,37% | 1.100,00 |
| 13.11.2025 | 49,72 | 51,56 | 49,72 | 51,10 | 1,55% | 3.551,00 |
| 12.11.2025 | 49,56 | 50,34 | 49,56 | 50,32 | 1,00% | 1.569,00 |
| 11.11.2025 | 50,58 | 50,58 | 49,46 | 49,82 | -2,01% | 3.506,00 |
| 10.11.2025 | 51,26 | 51,52 | 50,72 | 50,84 | 0,63% | 1.413,00 |
| 07.11.2025 | 49,52 | 51,00 | 49,31 | 50,52 | 1,94% | 1.979,00 |
| 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 |