24,025€
0,84%
Echtzeit-Aktienkurs Danieli & C. - Officine Meccaniche S.p.A.
Bid:
Ask:
Aktienkurse zur Danieli & C. - Officine Meccaniche S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,68 | 24,10 | 23,63 | 24,03 | 0,84% | - |
| 19.12.2024 | 24,35 | 24,38 | 23,68 | 23,83 | -2,36% | - |
| 18.12.2024 | 24,38 | 24,60 | 24,25 | 24,40 | 0,10% | - |
| 17.12.2024 | 24,58 | 24,63 | 24,25 | 24,38 | -0,81% | - |
| 16.12.2024 | 25,03 | 25,05 | 24,50 | 24,58 | -1,70% | - |
| 13.12.2024 | 25,30 | 25,48 | 24,98 | 25,00 | -1,19% | - |
| 12.12.2024 | 25,53 | 25,65 | 25,28 | 25,30 | -0,88% | - |
| 11.12.2024 | 25,20 | 25,55 | 25,05 | 25,53 | 1,29% | - |
| 10.12.2024 | 25,05 | 25,58 | 25,03 | 25,20 | 0,50% | - |
| 09.12.2024 | 25,45 | 25,60 | 24,93 | 25,08 | -1,47% | - |
| 06.12.2024 | 24,70 | 25,53 | 24,68 | 25,45 | 3,04% | - |
| 05.12.2024 | 24,73 | 24,83 | 24,43 | 24,70 | -0,10% | - |
| 04.12.2024 | 24,33 | 24,80 | 24,33 | 24,73 | 1,44% | - |
| 03.12.2024 | 24,73 | 25,05 | 24,30 | 24,38 | -1,42% | - |
| 02.12.2024 | 25,03 | 25,23 | 24,45 | 24,73 | -1,69% | - |
| 29.11.2024 | 24,88 | 25,18 | 24,70 | 25,15 | 1,11% | - |
| 28.11.2024 | 24,90 | 25,15 | 24,80 | 24,88 | 0,20% | - |
| 27.11.2024 | 24,75 | 24,90 | 24,58 | 24,83 | -0,10% | - |
| 26.11.2024 | 24,75 | 25,05 | 24,43 | 24,85 | -0,30% | - |
| 25.11.2024 | 24,73 | 25,13 | 24,68 | 24,93 | 0,61% | - |
| 22.11.2024 | 24,40 | 24,85 | 24,35 | 24,78 | 1,54% | - |
| 21.11.2024 | 24,28 | 24,43 | 24,08 | 24,40 | 0,31% | - |
| 20.11.2024 | 24,35 | 24,60 | 24,13 | 24,33 | -0,10% | - |
| 19.11.2024 | 24,58 | 24,80 | 24,13 | 24,35 | -0,92% | - |
| 18.11.2024 | 25,20 | 25,28 | 24,48 | 24,58 | -2,48% | - |
| 15.11.2024 | 25,28 | 25,50 | 25,03 | 25,20 | -0,59% | - |
| 14.11.2024 | 25,10 | 25,55 | 24,95 | 25,35 | 0,90% | - |
| 13.11.2024 | 25,13 | 25,53 | 25,00 | 25,13 | -0,20% | - |
| 12.11.2024 | 25,93 | 25,93 | 25,18 | 25,18 | -2,89% | 15,00 |
| 11.11.2024 | 25,25 | 26,00 | 25,25 | 25,93 | 2,78% | - |
| 08.11.2024 | 25,70 | 25,70 | 25,10 | 25,23 | -1,85% | - |
| 07.11.2024 | 24,83 | 25,70 | 24,75 | 25,70 | 3,32% | - |
| 06.11.2024 | 24,08 | 25,45 | 24,05 | 24,88 | 2,05% | - |
| 05.11.2024 | 24,35 | 24,43 | 24,15 | 24,38 | 0,00% | - |
| 04.11.2024 | 24,90 | 24,98 | 24,33 | 24,38 | -2,11% | - |
| 01.11.2024 | 24,93 | 25,13 | 24,68 | 24,90 | -0,20% | 250,00 |
| 31.10.2024 | 25,08 | 25,25 | 24,65 | 24,95 | -0,89% | - |
| 30.10.2024 | 25,50 | 25,63 | 25,15 | 25,18 | -1,66% | - |
| 29.10.2024 | 25,70 | 25,85 | 25,48 | 25,60 | -0,39% | - |
| 28.10.2024 | 26,15 | 26,35 | 25,65 | 25,70 | -1,72% | - |
| 25.10.2024 | 25,70 | 26,18 | 25,70 | 26,15 | 1,16% | - |
| 24.10.2024 | 26,00 | 26,18 | 25,83 | 25,85 | -0,58% | - |
| 23.10.2024 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 22.10.2024 | 26,30 | 26,43 | 26,18 | 26,40 | 0,38% | - |
| 21.10.2024 | 26,60 | 26,98 | 26,20 | 26,30 | -1,22% | - |
| 18.10.2024 | 26,90 | 27,28 | 26,45 | 26,63 | -1,30% | - |
| 17.10.2024 | 26,70 | 26,98 | 26,68 | 26,98 | 0,65% | - |
| 16.10.2024 | 26,65 | 26,88 | 26,43 | 26,80 | 0,56% | - |
| 15.10.2024 | 26,90 | 27,15 | 26,40 | 26,65 | -0,74% | - |
| 14.10.2024 | 26,65 | 27,03 | 26,65 | 26,85 | 0,56% | - |
| 11.10.2024 | 26,88 | 27,08 | 26,55 | 26,70 | -0,65% | - |
| 10.10.2024 | 27,30 | 27,30 | 26,85 | 26,88 | -1,56% | - |
| 09.10.2024 | 27,25 | 27,40 | 27,08 | 27,30 | 0,37% | - |
| 08.10.2024 | 27,35 | 27,70 | 27,10 | 27,20 | -1,09% | - |
| 07.10.2024 | 27,63 | 27,65 | 27,18 | 27,50 | -0,36% | - |
| 04.10.2024 | 27,20 | 27,75 | 27,10 | 27,60 | 1,56% | - |
| 03.10.2024 | 27,50 | 27,75 | 27,08 | 27,18 | -1,90% | - |
| 02.10.2024 | 27,53 | 28,05 | 27,23 | 27,70 | 0,91% | - |
| 01.10.2024 | 27,98 | 28,13 | 27,38 | 27,45 | -1,88% | - |
| 30.09.2024 | 28,60 | 28,70 | 27,45 | 27,98 | -1,93% | - |
| 27.09.2024 | 27,93 | 28,68 | 27,65 | 28,53 | 2,33% | - |
| 26.09.2024 | 28,73 | 28,85 | 26,75 | 27,88 | -2,45% | 200,00 |
| 25.09.2024 | 28,70 | 28,78 | 28,28 | 28,58 | -0,87% | - |
| 24.09.2024 | 28,43 | 28,85 | 28,35 | 28,83 | 1,77% | - |
| 23.09.2024 | 28,58 | 28,70 | 28,20 | 28,33 | -0,87% | - |
| 20.09.2024 | 29,45 | 29,45 | 28,40 | 28,58 | -2,97% | - |
| 19.09.2024 | 29,00 | 29,55 | 28,83 | 29,45 | 2,35% | - |
| 18.09.2024 | 28,58 | 29,18 | 28,58 | 28,78 | 0,70% | - |
| 17.09.2024 | 28,45 | 28,98 | 28,45 | 28,58 | 0,35% | - |
| 16.09.2024 | 28,23 | 28,65 | 28,10 | 28,48 | 0,89% | - |
| 13.09.2024 | 27,95 | 28,25 | 27,95 | 28,23 | 0,98% | - |
| 12.09.2024 | 27,55 | 28,08 | 27,50 | 27,95 | 1,54% | - |
| 11.09.2024 | 27,93 | 28,10 | 27,33 | 27,53 | -1,61% | - |
| 10.09.2024 | 28,13 | 28,18 | 27,55 | 27,98 | -1,06% | - |
| 09.09.2024 | 28,43 | 28,63 | 27,90 | 28,28 | -0,44% | - |
| 06.09.2024 | 29,43 | 29,55 | 28,33 | 28,40 | -3,65% | - |
| 05.09.2024 | 29,68 | 29,93 | 29,40 | 29,48 | -0,51% | 8,00 |
| 04.09.2024 | 29,80 | 30,40 | 29,58 | 29,63 | -1,33% | - |
| 03.09.2024 | 33,00 | 33,05 | 29,50 | 30,03 | -9,02% | - |
| 02.09.2024 | 33,30 | 33,55 | 32,73 | 33,00 | -1,12% | - |
| 30.08.2024 | 32,98 | 33,55 | 32,90 | 33,38 | 1,06% | - |
| 29.08.2024 | 32,70 | 33,13 | 32,70 | 33,03 | 0,84% | 15,00 |
| 28.08.2024 | 32,93 | 33,15 | 32,58 | 32,75 | -0,38% | - |
| 27.08.2024 | 32,93 | 33,05 | 32,80 | 32,88 | 0,15% | 15,00 |
| 26.08.2024 | 33,30 | 33,43 | 32,78 | 32,83 | -1,80% | - |
| 23.08.2024 | 33,08 | 33,43 | 32,85 | 33,43 | 1,44% | - |
| 22.08.2024 | 33,23 | 33,23 | 32,75 | 32,95 | -0,83% | - |
| 21.08.2024 | 32,93 | 33,23 | 32,85 | 33,23 | 1,14% | - |
| 20.08.2024 | 33,18 | 33,23 | 32,73 | 32,85 | -0,83% | - |
| 19.08.2024 | 32,60 | 33,23 | 32,58 | 33,13 | 1,61% | - |
| 16.08.2024 | 33,10 | 33,25 | 32,48 | 32,60 | -1,66% | - |
| 15.08.2024 | 33,03 | 33,23 | 32,88 | 33,15 | 0,76% | 98,00 |
| 14.08.2024 | 33,23 | 33,40 | 32,68 | 32,90 | -0,98% | - |
| 13.08.2024 | 33,23 | 33,40 | 32,88 | 33,23 | 0,00% | - |
| 12.08.2024 | 33,23 | 33,53 | 32,95 | 33,23 | 0,23% | - |
| 09.08.2024 | 33,35 | 33,68 | 33,03 | 33,15 | -0,97% | - |
| 08.08.2024 | 33,63 | 33,88 | 32,53 | 33,48 | 0,00% | - |
| 07.08.2024 | 33,45 | 34,08 | 33,18 | 33,48 | 1,44% | - |
| 06.08.2024 | 33,05 | 34,10 | 32,65 | 33,00 | -0,53% | - |
| 05.08.2024 | 33,53 | 34,00 | 31,68 | 33,18 | -2,64% | - |