20,800€
-0,24%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,73 | 20,95 | 20,63 | 20,67 | -0,89% | 1.231,00 |
| 13.09.2024 | 20,49 | 20,85 | 20,35 | 20,85 | 2,41% | 2.217,00 |
| 12.09.2024 | 20,18 | 20,42 | 20,18 | 20,36 | 1,55% | 937,00 |
| 11.09.2024 | 20,20 | 20,20 | 20,05 | 20,05 | -1,09% | 1.257,00 |
| 10.09.2024 | 20,20 | 20,44 | 20,20 | 20,27 | -0,34% | 4.800,00 |
| 09.09.2024 | 20,46 | 20,46 | 20,30 | 20,34 | 0,44% | 1.480,00 |
| 06.09.2024 | 20,69 | 20,69 | 20,25 | 20,25 | -1,51% | 936,00 |
| 05.09.2024 | 20,61 | 20,63 | 20,30 | 20,56 | -1,11% | 568,00 |
| 04.09.2024 | 20,60 | 20,80 | 20,60 | 20,79 | -0,05% | 770,00 |
| 03.09.2024 | 21,36 | 21,36 | 20,80 | 20,80 | -2,53% | 1.256,00 |
| 02.09.2024 | 22,89 | 22,89 | 21,27 | 21,34 | -7,22% | 3.732,00 |
| 30.08.2024 | 22,90 | 23,06 | 22,90 | 23,00 | 0,13% | 950,00 |
| 29.08.2024 | 22,57 | 23,00 | 22,57 | 22,97 | 1,37% | 834,00 |
| 28.08.2024 | 22,19 | 22,79 | 22,19 | 22,66 | 1,89% | 682,00 |
| 27.08.2024 | 22,08 | 22,24 | 21,98 | 22,24 | 0,68% | 5.021,00 |
| 26.08.2024 | 22,07 | 22,18 | 22,06 | 22,09 | -0,59% | 2.100,00 |
| 23.08.2024 | 21,94 | 22,22 | 21,94 | 22,22 | 0,32% | 792,00 |
| 22.08.2024 | 22,03 | 22,15 | 22,03 | 22,15 | 0,54% | 300,00 |
| 21.08.2024 | 22,05 | 22,05 | 21,95 | 22,03 | -0,81% | 225,00 |
| 20.08.2024 | 22,32 | 22,57 | 22,21 | 22,21 | -0,80% | 1.724,00 |
| 19.08.2024 | 22,34 | 22,59 | 22,01 | 22,39 | -1,15% | 3.860,00 |
| 16.08.2024 | 22,44 | 22,86 | 22,44 | 22,65 | 0,58% | 1.700,00 |
| 15.08.2024 | 22,44 | 22,59 | 22,44 | 22,52 | 0,36% | 843,00 |
| 14.08.2024 | 21,76 | 22,48 | 21,76 | 22,44 | 3,17% | 1.460,00 |
| 13.08.2024 | 21,81 | 21,98 | 21,75 | 21,75 | -0,41% | 1.574,00 |
| 12.08.2024 | 21,74 | 21,84 | 21,71 | 21,84 | 0,78% | 1.266,00 |
| 09.08.2024 | 21,13 | 21,67 | 21,13 | 21,67 | 2,02% | 710,00 |
| 08.08.2024 | 21,23 | 21,24 | 20,92 | 21,24 | -0,23% | 2.320,00 |
| 07.08.2024 | 21,21 | 21,29 | 21,02 | 21,29 | 3,35% | 849,00 |
| 06.08.2024 | 20,91 | 21,16 | 20,60 | 20,60 | -0,68% | 336,00 |
| 05.08.2024 | 20,33 | 20,90 | 19,00 | 20,74 | -0,77% | 7.064,00 |
| 02.08.2024 | 21,37 | 21,37 | 20,75 | 20,90 | -5,94% | 2.730,00 |
| 01.08.2024 | 22,00 | 22,23 | 22,00 | 22,22 | 0,77% | 2.340,00 |
| 31.07.2024 | 22,95 | 22,95 | 21,73 | 22,05 | -3,42% | 1.658,00 |
| 30.07.2024 | 22,16 | 22,83 | 22,16 | 22,83 | 2,79% | 976,00 |
| 29.07.2024 | 22,10 | 22,32 | 22,10 | 22,21 | 1,65% | 1.676,00 |
| 26.07.2024 | 21,47 | 21,85 | 21,45 | 21,85 | 2,25% | 2.040,00 |
| 25.07.2024 | 22,15 | 22,15 | 21,04 | 21,37 | -3,96% | 6.202,00 |
| 24.07.2024 | 22,84 | 22,88 | 22,25 | 22,25 | -3,76% | 3.557,00 |
| 23.07.2024 | 23,10 | 23,20 | 22,69 | 23,12 | 0,39% | 2.575,00 |
| 22.07.2024 | 22,66 | 23,08 | 22,66 | 23,03 | 1,14% | 2.566,00 |
| 19.07.2024 | 22,70 | 22,92 | 22,70 | 22,77 | -0,13% | 160,00 |
| 18.07.2024 | 22,81 | 23,14 | 22,63 | 22,80 | 0,22% | 5.235,00 |
| 17.07.2024 | 23,22 | 23,45 | 22,75 | 22,75 | -1,26% | 1.483,00 |
| 16.07.2024 | 23,43 | 23,43 | 22,90 | 23,04 | -1,54% | 3.111,00 |
| 15.07.2024 | 22,99 | 23,54 | 22,99 | 23,40 | 1,69% | 3.446,00 |
| 12.07.2024 | 22,91 | 23,11 | 22,91 | 23,01 | 0,04% | 360,00 |
| 11.07.2024 | 22,95 | 23,00 | 22,90 | 23,00 | 1,01% | 200,00 |
| 10.07.2024 | 22,42 | 22,77 | 22,42 | 22,77 | 1,61% | 815,00 |
| 09.07.2024 | 22,17 | 22,94 | 22,17 | 22,41 | 0,04% | 4.993,00 |
| 08.07.2024 | 22,68 | 22,74 | 22,29 | 22,40 | -1,75% | 2.309,00 |
| 05.07.2024 | 23,09 | 23,14 | 22,45 | 22,80 | -2,02% | 3.298,00 |
| 04.07.2024 | 22,74 | 23,49 | 22,64 | 23,27 | 2,69% | 5.071,00 |
| 03.07.2024 | 21,67 | 22,66 | 21,67 | 22,66 | 5,15% | 3.936,00 |
| 02.07.2024 | 21,70 | 22,10 | 21,55 | 21,55 | -1,01% | 740,00 |
| 01.07.2024 | 21,83 | 21,87 | 21,60 | 21,77 | 0,28% | 1.089,00 |
| 28.06.2024 | 21,30 | 21,87 | 21,30 | 21,71 | 0,32% | 390,00 |
| 27.06.2024 | 21,38 | 21,64 | 21,38 | 21,64 | 0,70% | 850,00 |
| 26.06.2024 | 21,51 | 21,79 | 21,32 | 21,49 | 0,28% | 941,00 |
| 25.06.2024 | 22,14 | 22,14 | 21,43 | 21,43 | -3,82% | 3.355,00 |
| 24.06.2024 | 22,54 | 22,54 | 22,15 | 22,28 | -1,42% | 1.831,00 |
| 21.06.2024 | 22,73 | 22,73 | 22,46 | 22,60 | -1,22% | 9.222,00 |
| 20.06.2024 | 22,57 | 22,88 | 22,40 | 22,88 | 0,70% | 1.924,00 |
| 19.06.2024 | 22,32 | 22,72 | 22,32 | 22,72 | 0,93% | 1.823,00 |
| 18.06.2024 | 21,98 | 22,51 | 21,98 | 22,51 | 4,21% | 837,00 |
| 17.06.2024 | 21,00 | 21,71 | 20,86 | 21,60 | 2,37% | 5.531,00 |
| 14.06.2024 | 22,32 | 22,32 | 21,10 | 21,10 | -5,08% | 10.334,00 |
| 13.06.2024 | 22,79 | 22,94 | 22,23 | 22,23 | -2,76% | 3.226,00 |
| 12.06.2024 | 23,40 | 23,56 | 22,65 | 22,86 | -2,72% | 4.473,00 |
| 11.06.2024 | 24,44 | 24,44 | 23,37 | 23,50 | -3,85% | 5.535,00 |
| 10.06.2024 | 24,28 | 24,51 | 24,28 | 24,44 | 1,28% | 2.593,00 |
| 07.06.2024 | 23,66 | 24,13 | 23,66 | 24,13 | 1,26% | 550,00 |
| 06.06.2024 | 24,03 | 24,20 | 23,64 | 23,83 | 0,21% | 2.057,00 |
| 05.06.2024 | 23,75 | 24,00 | 23,75 | 23,78 | 0,13% | 1.180,00 |
| 04.06.2024 | 24,06 | 24,06 | 23,65 | 23,75 | -1,45% | 3.223,00 |
| 03.06.2024 | 23,92 | 24,30 | 23,92 | 24,10 | 2,03% | 5.096,00 |
| 31.05.2024 | 23,33 | 23,73 | 23,33 | 23,62 | 2,70% | 7.555,00 |
| 30.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,61% | 100,00 |
| 29.05.2024 | 23,46 | 23,46 | 22,84 | 23,14 | -1,62% | 6.080,00 |
| 28.05.2024 | 23,73 | 23,73 | 23,52 | 23,52 | -0,88% | 1.180,00 |
| 27.05.2024 | 23,53 | 23,77 | 23,53 | 23,73 | 1,06% | 3.335,00 |
| 24.05.2024 | 23,46 | 23,74 | 23,33 | 23,48 | -0,38% | 265,00 |
| 23.05.2024 | 23,50 | 23,74 | 23,50 | 23,57 | -0,08% | 1.730,00 |
| 22.05.2024 | 23,43 | 23,91 | 23,43 | 23,59 | 1,24% | 4.371,00 |
| 21.05.2024 | 23,42 | 23,68 | 23,13 | 23,30 | -1,35% | 6.242,00 |
| 20.05.2024 | 23,10 | 23,72 | 23,10 | 23,62 | 2,25% | 1.221,00 |
| 17.05.2024 | 22,94 | 23,17 | 22,87 | 23,10 | 0,30% | 4.152,00 |
| 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 |