47,390€
-3,11%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,07 | 49,11 | 47,23 | 47,27 | -3,36% | 2.319,00 |
| 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 |
| 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 |