50,325€
-0,58%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 50,56 | 50,83 | 50,54 | 50,57 | -0,10% | 528,00 |
| 03.09.2026 | 51,56 | 51,69 | 49,98 | 50,62 | -1,71% | 2.433,00 |
| 02.09.2026 | 50,68 | 51,74 | 50,68 | 51,50 | 0,96% | 1.309,00 |
| 01.09.2026 | 51,86 | 51,88 | 50,75 | 51,01 | -1,35% | 2.311,00 |
| 31.08.2026 | 52,92 | 52,92 | 51,71 | 51,71 | -3,40% | 2.804,00 |
| 28.08.2026 | 55,42 | 55,42 | 53,50 | 53,53 | -2,74% | 831,00 |
| 27.08.2026 | 54,41 | 55,04 | 54,15 | 55,04 | 2,29% | 420,00 |
| 26.08.2026 | 54,71 | 54,93 | 53,81 | 53,81 | -2,25% | 3.053,00 |
| 25.08.2026 | 54,61 | 55,35 | 54,61 | 55,05 | 0,36% | 630,00 |
| 24.08.2026 | 56,06 | 56,06 | 54,85 | 54,85 | -2,40% | 754,00 |
| 21.08.2026 | 57,42 | 57,42 | 56,20 | 56,20 | -2,26% | 510,00 |
| 20.08.2026 | 58,32 | 58,32 | 57,50 | 57,50 | -1,64% | 570,00 |
| 19.08.2026 | 58,87 | 59,45 | 58,46 | 58,46 | -0,66% | 296,00 |
| 18.08.2026 | 59,65 | 59,65 | 58,85 | 58,85 | -1,49% | 461,00 |
| 17.08.2026 | 59,66 | 60,70 | 59,66 | 59,74 | 0,42% | 2.696,00 |
| 14.08.2026 | 59,11 | 60,71 | 59,11 | 59,49 | 1,76% | 1.505,00 |
| 13.08.2026 | 59,24 | 60,29 | 58,46 | 58,46 | -1,48% | 1.692,00 |
| 12.08.2026 | 58,84 | 59,54 | 58,84 | 59,34 | 0,82% | 1.641,00 |
| 11.08.2026 | 58,59 | 58,92 | 58,48 | 58,86 | 0,67% | 615,00 |
| 10.08.2026 | 58,11 | 58,47 | 58,00 | 58,47 | 0,38% | 742,00 |
| 07.08.2026 | 59,06 | 59,90 | 57,96 | 58,25 | -1,25% | 2.165,00 |
| 06.08.2026 | 56,86 | 59,02 | 56,86 | 58,99 | 2,77% | 354,00 |
| 05.08.2026 | 56,44 | 58,23 | 56,44 | 57,40 | 1,81% | 1.788,00 |
| 04.08.2026 | 54,85 | 56,75 | 54,85 | 56,38 | 3,11% | 2.465,00 |
| 03.08.2026 | 55,15 | 55,34 | 54,34 | 54,68 | -0,76% | 1.096,00 |
| 31.07.2026 | 54,99 | 56,01 | 53,74 | 55,10 | 2,19% | 1.130,00 |
| 30.07.2026 | 53,66 | 53,92 | 53,22 | 53,92 | 0,69% | 1.935,00 |
| 29.07.2026 | 53,94 | 54,27 | 52,96 | 53,55 | -0,94% | 1.099,00 |
| 28.07.2026 | 52,91 | 54,75 | 52,91 | 54,06 | 1,83% | 1.810,00 |
| 27.07.2026 | 52,03 | 53,40 | 52,03 | 53,09 | 1,94% | 416,00 |
| 24.07.2026 | 51,72 | 52,23 | 51,72 | 52,08 | 0,17% | 679,00 |
| 23.07.2026 | 51,11 | 52,11 | 51,11 | 51,99 | 1,42% | 1.026,00 |
| 22.07.2026 | 51,00 | 51,45 | 51,00 | 51,26 | 0,93% | 518,00 |
| 21.07.2026 | 50,24 | 51,72 | 50,24 | 50,79 | 1,61% | 1.099,00 |
| 20.07.2026 | 50,62 | 50,62 | 49,99 | 49,99 | -0,72% | 1.330,00 |
| 17.07.2026 | 48,98 | 50,35 | 48,98 | 50,35 | 1,67% | 2.143,00 |
| 16.07.2026 | 50,45 | 50,45 | 48,88 | 49,53 | -1,70% | 2.483,00 |
| 15.07.2026 | 50,81 | 50,81 | 50,11 | 50,38 | -0,61% | 413,00 |
| 14.07.2026 | 50,97 | 51,08 | 50,04 | 50,69 | -0,65% | 6.235,00 |
| 13.07.2026 | 51,83 | 51,83 | 51,02 | 51,02 | 0,24% | 844,00 |
| 10.07.2026 | 53,60 | 53,60 | 50,90 | 50,90 | -2,40% | 226,00 |
| 09.07.2026 | 53,37 | 53,60 | 51,66 | 52,15 | -1,25% | 144,00 |
| 08.07.2026 | 53,98 | 54,87 | 52,63 | 52,81 | -2,74% | 416,00 |
| 07.07.2026 | 54,67 | 55,94 | 53,87 | 54,30 | -1,18% | 1.697,00 |
| 06.07.2026 | 52,98 | 55,29 | 52,98 | 54,95 | 4,67% | 3.003,00 |
| 03.07.2026 | 51,66 | 52,50 | 51,66 | 52,50 | 0,94% | 659,00 |
| 02.07.2026 | 48,53 | 52,13 | 48,53 | 52,01 | 6,70% | 1.456,00 |
| 01.07.2026 | 46,94 | 48,97 | 46,94 | 48,75 | 3,64% | 2.835,00 |
| 30.06.2026 | 46,16 | 47,05 | 46,16 | 47,04 | 2,08% | 822,00 |
| 29.06.2026 | 46,17 | 46,32 | 45,93 | 46,08 | -0,24% | 2.683,00 |
| 26.06.2026 | 45,45 | 46,22 | 44,44 | 46,19 | 0,40% | 6.544,00 |
| 25.06.2026 | 47,50 | 47,50 | 46,00 | 46,00 | -4,02% | 3.344,00 |
| 24.06.2026 | 50,32 | 50,32 | 47,74 | 47,93 | -4,97% | 5.901,00 |
| 23.06.2026 | 49,41 | 50,67 | 49,41 | 50,43 | 0,86% | 1.214,00 |
| 22.06.2026 | 52,04 | 52,04 | 49,20 | 50,00 | -4,62% | 2.000,00 |
| 19.06.2026 | 51,19 | 53,24 | 51,19 | 52,42 | 1,02% | 1.764,00 |
| 18.06.2026 | 52,47 | 52,47 | 51,88 | 51,89 | -0,67% | 1.507,00 |
| 17.06.2026 | 51,53 | 52,49 | 51,53 | 52,24 | 0,81% | 960,00 |
| 16.06.2026 | 51,60 | 52,91 | 51,60 | 51,82 | -0,33% | 1.659,00 |
| 15.06.2026 | 52,12 | 53,85 | 51,30 | 51,99 | -2,00% | 1.118,00 |
| 12.06.2026 | 53,86 | 54,15 | 53,05 | 53,05 | -1,10% | 2.092,00 |
| 11.06.2026 | 52,17 | 53,82 | 52,17 | 53,64 | 2,66% | 10.857,00 |
| 10.06.2026 | 51,71 | 52,82 | 51,71 | 52,25 | 0,27% | 1.140,00 |
| 09.06.2026 | 51,12 | 52,88 | 51,12 | 52,11 | 0,60% | 2.045,00 |
| 08.06.2026 | 50,62 | 51,80 | 50,62 | 51,80 | 0,19% | 830,00 |
| 05.06.2026 | 51,08 | 52,00 | 51,08 | 51,70 | 1,65% | 255,00 |
| 04.06.2026 | 50,60 | 51,09 | 50,60 | 50,86 | -0,06% | 967,00 |
| 03.06.2026 | 51,84 | 51,84 | 50,89 | 50,89 | -1,55% | 1.072,00 |
| 02.06.2026 | 52,40 | 52,41 | 51,50 | 51,69 | -0,58% | 1.492,00 |
| 01.06.2026 | 54,20 | 54,20 | 51,99 | 51,99 | -4,27% | 1.643,00 |
| 29.05.2026 | 54,18 | 54,78 | 53,94 | 54,31 | 0,26% | 557,00 |
| 28.05.2026 | 51,42 | 54,50 | 51,42 | 54,17 | 3,00% | 770,00 |
| 27.05.2026 | 52,75 | 52,87 | 52,59 | 52,59 | -0,09% | 478,00 |
| 26.05.2026 | 51,75 | 52,88 | 51,75 | 52,64 | 0,90% | 1.936,00 |
| 25.05.2026 | 52,01 | 52,17 | 51,76 | 52,17 | -0,13% | 1.558,00 |
| 22.05.2026 | 51,52 | 52,24 | 51,02 | 52,24 | 0,66% | 1.582,00 |
| 21.05.2026 | 52,00 | 52,31 | 51,34 | 51,90 | -0,69% | 1.756,00 |
| 20.05.2026 | 50,43 | 52,26 | 50,43 | 52,26 | 3,08% | 1.620,00 |
| 19.05.2026 | 49,95 | 51,66 | 49,95 | 50,70 | 1,53% | 2.094,00 |
| 18.05.2026 | 48,54 | 50,11 | 48,54 | 49,94 | 1,61% | 1.268,00 |
| 15.05.2026 | 49,81 | 51,06 | 48,57 | 49,15 | -1,20% | 5.339,00 |
| 14.05.2026 | 49,71 | 49,96 | 49,50 | 49,74 | 0,27% | 135,00 |
| 13.05.2026 | 50,13 | 50,13 | 48,73 | 49,61 | -0,71% | 4.930,00 |
| 12.05.2026 | 50,74 | 50,85 | 49,54 | 49,96 | -2,44% | 3.136,00 |
| 11.05.2026 | 52,40 | 52,58 | 50,32 | 51,21 | -3,41% | 3.480,00 |
| 08.05.2026 | 54,61 | 54,61 | 52,64 | 53,02 | -2,16% | 942,00 |
| 07.05.2026 | 55,89 | 56,34 | 54,19 | 54,19 | -3,54% | 1.558,00 |
| 06.05.2026 | 54,75 | 56,18 | 53,98 | 56,18 | 5,01% | 2.159,00 |
| 05.05.2026 | 52,80 | 54,08 | 52,80 | 53,50 | 1,31% | 2.373,00 |
| 04.05.2026 | 53,50 | 54,00 | 52,60 | 52,81 | -0,64% | 2.530,00 |
| 30.04.2026 | 51,62 | 53,18 | 51,00 | 53,15 | 2,43% | 1.209,00 |
| 29.04.2026 | 52,62 | 52,62 | 51,89 | 51,89 | -1,14% | 1.150,00 |
| 28.04.2026 | 52,56 | 52,72 | 51,80 | 52,49 | 0,04% | 2.512,00 |
| 27.04.2026 | 52,83 | 53,37 | 52,36 | 52,47 | -0,51% | 2.819,00 |
| 24.04.2026 | 54,25 | 54,25 | 52,00 | 52,74 | -2,24% | 3.605,00 |
| 23.04.2026 | 54,14 | 54,42 | 53,95 | 53,95 | -0,79% | 980,00 |
| 22.04.2026 | 55,08 | 55,08 | 54,36 | 54,38 | -1,22% | 3.723,00 |
| 21.04.2026 | 57,65 | 57,67 | 54,98 | 55,05 | -5,33% | 5.233,00 |
| 20.04.2026 | 57,66 | 58,15 | 57,55 | 58,15 | 0,28% | 1.698,00 |
| 17.04.2026 | 57,88 | 59,02 | 57,88 | 57,99 | 0,42% | 1.377,00 |