23,195€
0,72%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,15 | 23,42 | 22,87 | 23,10 | 0,30% | 3.602,00 |
| 16.05.2024 | 22,30 | 23,23 | 22,30 | 23,03 | 3,65% | 2.980,00 |
| 15.05.2024 | 21,87 | 22,27 | 21,87 | 22,22 | 0,91% | 1.875,00 |
| 14.05.2024 | 21,86 | 22,02 | 21,73 | 22,02 | -0,09% | 2.132,00 |
| 13.05.2024 | 22,84 | 22,84 | 21,85 | 22,04 | -3,46% | 2.247,00 |
| 10.05.2024 | 22,35 | 23,08 | 22,35 | 22,83 | 3,73% | 4.550,00 |
| 09.05.2024 | 22,02 | 22,02 | 21,78 | 22,01 | -0,36% | 10.361,00 |
| 08.05.2024 | 21,90 | 22,45 | 21,80 | 22,09 | 2,74% | 9.223,00 |
| 07.05.2024 | 22,38 | 22,38 | 21,50 | 21,50 | -4,23% | 4.669,00 |
| 06.05.2024 | 21,87 | 22,45 | 21,74 | 22,45 | 3,08% | 1.477,00 |
| 03.05.2024 | 21,39 | 21,84 | 21,39 | 21,78 | 1,44% | 294,00 |
| 02.05.2024 | 21,52 | 21,78 | 21,41 | 21,47 | -1,29% | 851,00 |
| 30.04.2024 | 21,99 | 22,19 | 21,73 | 21,75 | -1,67% | 1.123,00 |
| 29.04.2024 | 22,16 | 22,16 | 21,68 | 22,12 | 0,96% | 1.665,00 |
| 26.04.2024 | 21,49 | 21,91 | 21,40 | 21,91 | 1,91% | 1.734,00 |
| 25.04.2024 | 21,91 | 21,92 | 21,00 | 21,50 | -2,71% | 2.485,00 |
| 24.04.2024 | 22,61 | 22,61 | 21,88 | 22,10 | -0,63% | 3.973,00 |
| 23.04.2024 | 22,09 | 22,24 | 21,84 | 22,24 | 1,92% | 2.960,00 |
| 22.04.2024 | 22,22 | 22,32 | 21,47 | 21,82 | -0,18% | 3.776,00 |
| 19.04.2024 | 22,10 | 22,10 | 21,82 | 21,86 | -1,13% | 3.208,00 |
| 18.04.2024 | 22,24 | 22,49 | 21,57 | 22,11 | -0,81% | 9.712,00 |
| 17.04.2024 | 22,54 | 22,80 | 22,29 | 22,29 | -2,28% | 3.098,00 |
| 16.04.2024 | 22,52 | 22,84 | 22,35 | 22,81 | -0,35% | 4.555,00 |
| 15.04.2024 | 22,48 | 22,89 | 22,40 | 22,89 | 3,53% | 24.554,00 |
| 12.04.2024 | 21,72 | 22,26 | 21,72 | 22,11 | 1,47% | 3.823,00 |
| 11.04.2024 | 21,54 | 21,82 | 21,54 | 21,79 | 0,46% | 1.515,00 |
| 10.04.2024 | 21,60 | 21,78 | 21,07 | 21,69 | 0,32% | 4.064,00 |
| 09.04.2024 | 23,78 | 23,88 | 21,50 | 21,62 | -9,12% | 7.255,00 |
| 08.04.2024 | 23,23 | 23,80 | 23,23 | 23,79 | 2,63% | 10.629,00 |
| 05.04.2024 | 22,91 | 23,18 | 22,85 | 23,18 | 0,22% | 3.830,00 |
| 04.04.2024 | 23,52 | 23,52 | 23,12 | 23,13 | -0,77% | 1.338,00 |
| 03.04.2024 | 23,14 | 23,40 | 22,96 | 23,31 | 0,82% | 2.361,00 |
| 02.04.2024 | 24,01 | 24,31 | 22,80 | 23,12 | -1,37% | 25.394,00 |
| 28.03.2024 | 22,96 | 23,46 | 22,77 | 23,44 | 2,36% | 10.560,00 |
| 27.03.2024 | 23,04 | 23,54 | 22,80 | 22,90 | -0,82% | 10.081,00 |
| 26.03.2024 | 23,24 | 23,39 | 22,95 | 23,09 | -0,60% | 10.750,00 |
| 25.03.2024 | 22,74 | 23,29 | 22,60 | 23,23 | 2,38% | 12.803,00 |
| 22.03.2024 | 21,97 | 22,69 | 21,97 | 22,69 | 3,56% | 12.384,00 |
| 21.03.2024 | 22,48 | 22,49 | 21,91 | 21,91 | -1,88% | 3.112,00 |
| 20.03.2024 | 22,20 | 22,37 | 21,88 | 22,33 | -0,09% | 3.771,00 |
| 19.03.2024 | 21,99 | 22,35 | 21,50 | 22,35 | 2,05% | 11.404,00 |
| 18.03.2024 | 21,58 | 21,90 | 21,58 | 21,90 | 2,10% | 4.056,00 |
| 15.03.2024 | 21,57 | 21,57 | 20,99 | 21,45 | -0,14% | 7.645,00 |
| 14.03.2024 | 20,83 | 21,74 | 20,83 | 21,48 | 3,27% | 3.861,00 |
| 13.03.2024 | 20,10 | 20,90 | 19,94 | 20,80 | 2,61% | 2.710,00 |
| 12.03.2024 | 20,10 | 21,08 | 19,80 | 20,27 | 1,05% | 8.103,00 |
| 11.03.2024 | 20,95 | 20,95 | 19,70 | 20,06 | -3,19% | 11.930,00 |
| 08.03.2024 | 20,96 | 21,01 | 20,46 | 20,72 | -0,67% | 15.307,00 |
| 07.03.2024 | 21,23 | 21,29 | 20,60 | 20,86 | -0,81% | 16.336,00 |
| 06.03.2024 | 20,89 | 21,03 | 20,40 | 21,03 | 0,62% | 7.942,00 |
| 05.03.2024 | 20,68 | 20,90 | 20,52 | 20,90 | 1,11% | 5.271,00 |
| 04.03.2024 | 20,56 | 20,70 | 20,24 | 20,67 | 2,17% | 4.649,00 |
| 01.03.2024 | 19,66 | 20,57 | 19,66 | 20,23 | 1,63% | 4.344,00 |
| 29.02.2024 | 20,19 | 20,19 | 19,59 | 19,91 | -0,20% | 2.984,00 |
| 28.02.2024 | 19,54 | 19,95 | 19,54 | 19,95 | 1,76% | 2.413,00 |
| 27.02.2024 | 20,05 | 20,15 | 19,52 | 19,60 | -1,95% | 6.818,00 |
| 26.02.2024 | 19,02 | 20,01 | 19,02 | 19,99 | 5,24% | 3.491,00 |
| 23.02.2024 | 19,18 | 19,18 | 18,98 | 19,00 | -0,81% | 3.461,00 |
| 22.02.2024 | 18,98 | 19,20 | 18,98 | 19,15 | 0,29% | 1.147,00 |
| 21.02.2024 | 19,35 | 19,35 | 18,87 | 19,10 | -1,88% | 7.155,00 |
| 20.02.2024 | 19,44 | 19,58 | 19,18 | 19,46 | 0,00% | 3.374,00 |
| 19.02.2024 | 19,07 | 19,50 | 18,78 | 19,46 | 2,72% | 10.656,00 |
| 16.02.2024 | 18,74 | 18,95 | 18,54 | 18,95 | 1,31% | 5.278,00 |
| 15.02.2024 | 18,22 | 18,75 | 18,22 | 18,70 | 1,82% | 4.006,00 |
| 14.02.2024 | 17,52 | 18,37 | 17,52 | 18,37 | 5,76% | 3.538,00 |
| 13.02.2024 | 17,20 | 17,39 | 17,15 | 17,37 | 1,11% | 5.293,00 |
| 12.02.2024 | 17,15 | 17,24 | 17,08 | 17,18 | 0,56% | 7.204,00 |
| 09.02.2024 | 16,37 | 17,08 | 16,37 | 17,08 | 4,08% | 711,00 |
| 08.02.2024 | 16,60 | 16,60 | 16,41 | 16,41 | -2,12% | 1.735,00 |
| 07.02.2024 | 16,80 | 16,80 | 16,76 | 16,77 | -0,62% | 1.356,00 |
| 06.02.2024 | 16,39 | 16,87 | 16,39 | 16,87 | 4,78% | 1.040,00 |
| 05.02.2024 | 15,95 | 16,22 | 15,95 | 16,10 | 0,47% | 647,00 |
| 02.02.2024 | 15,98 | 16,03 | 15,88 | 16,03 | 0,91% | 1.470,00 |
| 01.02.2024 | 16,23 | 16,27 | 15,87 | 15,88 | -2,49% | 2.381,00 |
| 31.01.2024 | 16,36 | 16,36 | 16,22 | 16,29 | -0,09% | 1.100,00 |
| 30.01.2024 | 16,09 | 16,30 | 16,09 | 16,30 | 0,37% | 5,00 |
| 29.01.2024 | 16,40 | 16,46 | 16,17 | 16,24 | 0,28% | 1.657,00 |
| 26.01.2024 | 16,42 | 16,42 | 16,11 | 16,20 | -1,43% | 4.078,00 |
| 25.01.2024 | 16,27 | 16,44 | 16,27 | 16,43 | 0,27% | 520,00 |
| 24.01.2024 | 16,08 | 16,43 | 16,08 | 16,39 | 2,41% | 1.300,00 |
| 23.01.2024 | 16,45 | 16,45 | 16,00 | 16,00 | -3,67% | 1.550,00 |
| 22.01.2024 | 16,52 | 16,61 | 16,52 | 16,61 | 0,61% | 3.300,00 |
| 19.01.2024 | 16,85 | 16,99 | 16,49 | 16,51 | -2,05% | 1.235,00 |
| 18.01.2024 | 16,89 | 16,91 | 16,84 | 16,86 | -1,06% | 2.261,00 |
| 17.01.2024 | 16,98 | 17,04 | 16,75 | 17,04 | -0,82% | 2.255,00 |
| 16.01.2024 | 17,03 | 17,18 | 16,92 | 17,18 | 0,32% | 5.004,00 |
| 15.01.2024 | 17,48 | 17,70 | 17,12 | 17,12 | -1,75% | 11.398,00 |
| 12.01.2024 | 17,00 | 17,43 | 17,00 | 17,43 | 1,93% | 3.182,00 |
| 11.01.2024 | 16,73 | 17,17 | 16,65 | 17,10 | 2,37% | 2.451,00 |
| 10.01.2024 | 16,39 | 16,70 | 16,39 | 16,70 | 1,27% | 300,00 |
| 09.01.2024 | 16,36 | 16,60 | 16,36 | 16,49 | 1,45% | 1.558,00 |
| 08.01.2024 | 16,28 | 16,37 | 16,13 | 16,26 | 0,09% | 3.215,00 |
| 05.01.2024 | 16,22 | 16,25 | 16,12 | 16,24 | 0,22% | 2.498,00 |
| 04.01.2024 | 15,50 | 16,21 | 15,50 | 16,21 | 4,08% | 4.219,00 |
| 03.01.2024 | 15,26 | 15,59 | 15,26 | 15,57 | 2,13% | 1.206,00 |
| 02.01.2024 | 15,09 | 15,50 | 15,09 | 15,25 | 1,84% | 2.632,00 |
| 29.12.2023 | 15,01 | 15,06 | 14,97 | 14,97 | -0,47% | 120,00 |
| 28.12.2023 | 14,79 | 15,04 | 14,79 | 15,04 | 1,66% | 60,00 |
| 27.12.2023 | 14,86 | 14,86 | 14,80 | 14,80 | 0,48% | 1.917,00 |
| 22.12.2023 | 14,56 | 14,73 | 14,56 | 14,73 | 1,90% | 400,00 |