54,600€
1,87%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 52,95 | 55,75 | 52,75 | 54,90 | 2,43% | - |
| 07.01.2026 | 53,15 | 53,60 | 53,05 | 53,60 | 2,49% | - |
| 06.01.2026 | 52,20 | 52,70 | 52,05 | 52,30 | 0,87% | - |
| 05.01.2026 | 51,90 | 51,90 | 51,80 | 51,85 | 2,07% | - |
| 02.01.2026 | 50,70 | 50,80 | 50,70 | 50,80 | 2,83% | - |
| 30.12.2025 | 49,55 | 49,63 | 49,38 | 49,40 | -0,40% | - |
| 29.12.2025 | 50,03 | 50,08 | 49,13 | 49,60 | -0,65% | - |
| 23.12.2025 | 50,25 | 50,33 | 49,73 | 49,93 | 0,25% | - |
| 22.12.2025 | 50,63 | 50,75 | 49,58 | 49,80 | -1,82% | - |
| 19.12.2025 | 51,00 | 51,20 | 50,30 | 50,73 | 0,35% | - |
| 18.12.2025 | 50,78 | 50,90 | 50,15 | 50,55 | -1,94% | - |
| 17.12.2025 | 50,40 | 51,65 | 50,15 | 51,55 | 3,67% | - |
| 16.12.2025 | 50,80 | 51,03 | 49,70 | 49,73 | -2,69% | - |
| 15.12.2025 | 51,20 | 51,20 | 50,30 | 51,10 | 0,49% | 12,00 |
| 12.12.2025 | 49,93 | 53,70 | 49,70 | 50,85 | 4,58% | 180,00 |
| 11.12.2025 | 48,55 | 48,70 | 48,50 | 48,63 | -0,31% | - |
| 10.12.2025 | 48,50 | 48,90 | 47,90 | 48,78 | -0,36% | - |
| 09.12.2025 | 48,78 | 48,95 | 48,78 | 48,95 | 2,19% | - |
| 08.12.2025 | 47,95 | 47,95 | 47,90 | 47,90 | -0,05% | - |
| 05.12.2025 | 47,63 | 48,03 | 47,45 | 47,93 | 0,84% | - |
| 04.12.2025 | 46,83 | 47,70 | 46,70 | 47,53 | 0,21% | - |
| 03.12.2025 | 47,78 | 47,95 | 47,30 | 47,43 | -0,68% | - |
| 02.12.2025 | 47,88 | 48,00 | 47,55 | 47,75 | 0,79% | - |
| 01.12.2025 | 48,23 | 48,23 | 46,93 | 47,38 | -1,81% | 50,00 |
| 28.11.2025 | 47,68 | 48,78 | 47,48 | 48,25 | 1,15% | - |
| 27.11.2025 | 48,15 | 48,45 | 47,45 | 47,70 | -1,04% | - |
| 26.11.2025 | 47,58 | 48,40 | 47,55 | 48,20 | 4,27% | - |
| 25.11.2025 | 46,93 | 46,98 | 46,18 | 46,23 | -1,39% | - |
| 24.11.2025 | 46,23 | 47,05 | 46,03 | 46,88 | 3,36% | - |
| 21.11.2025 | 45,75 | 45,80 | 45,15 | 45,35 | -1,31% | - |
| 20.11.2025 | 46,03 | 46,38 | 45,73 | 45,95 | 0,11% | - |
| 19.11.2025 | 45,10 | 46,03 | 44,68 | 45,90 | 2,34% | - |
| 18.11.2025 | 45,03 | 45,25 | 44,55 | 44,85 | -3,13% | - |
| 17.11.2025 | 46,48 | 46,60 | 46,10 | 46,30 | -0,11% | - |
| 14.11.2025 | 46,78 | 46,85 | 45,55 | 46,35 | -1,33% | - |
| 13.11.2025 | 46,85 | 47,18 | 46,50 | 46,98 | -0,05% | - |
| 12.11.2025 | 46,00 | 47,03 | 45,95 | 47,00 | 1,95% | - |
| 11.11.2025 | 46,18 | 46,38 | 45,85 | 46,10 | -1,34% | - |
| 10.11.2025 | 46,33 | 47,05 | 45,83 | 46,73 | 2,52% | - |
| 07.11.2025 | 45,23 | 45,80 | 45,23 | 45,58 | 0,89% | - |
| 06.11.2025 | 45,68 | 46,10 | 45,08 | 45,18 | -1,63% | - |
| 05.11.2025 | 45,98 | 45,98 | 45,75 | 45,93 | -1,13% | - |
| 04.11.2025 | 46,20 | 46,48 | 46,15 | 46,45 | -0,59% | - |
| 03.11.2025 | 46,90 | 47,00 | 46,33 | 46,73 | 0,16% | - |
| 31.10.2025 | 46,90 | 46,95 | 46,53 | 46,65 | -0,53% | - |
| 30.10.2025 | 47,10 | 47,25 | 46,58 | 46,90 | -0,90% | 50,00 |
| 29.10.2025 | 47,63 | 48,35 | 47,20 | 47,33 | -0,68% | - |
| 28.10.2025 | 47,88 | 47,88 | 47,33 | 47,65 | -0,57% | - |
| 27.10.2025 | 47,68 | 48,43 | 47,40 | 47,93 | 0,47% | - |
| 24.10.2025 | 47,70 | 47,75 | 47,70 | 47,70 | 0,42% | - |
| 23.10.2025 | 47,25 | 47,73 | 47,25 | 47,50 | -1,20% | - |
| 22.10.2025 | 48,15 | 48,15 | 48,03 | 48,08 | -0,72% | - |
| 21.10.2025 | 49,70 | 49,70 | 48,23 | 48,43 | -2,52% | - |
| 20.10.2025 | 48,33 | 49,73 | 48,05 | 49,68 | 3,06% | - |
| 17.10.2025 | 48,20 | 48,20 | 48,08 | 48,20 | -1,33% | - |
| 16.10.2025 | 49,10 | 49,40 | 47,83 | 48,85 | -0,31% | - |
| 15.10.2025 | 49,35 | 50,20 | 48,98 | 49,00 | 0,46% | - |
| 14.10.2025 | 50,28 | 50,48 | 48,55 | 48,78 | -4,27% | - |
| 13.10.2025 | 49,45 | 51,45 | 49,18 | 50,95 | 3,77% | - |
| 10.10.2025 | 48,75 | 50,35 | 48,58 | 49,10 | 0,41% | - |
| 09.10.2025 | 48,70 | 49,35 | 48,43 | 48,90 | 1,88% | 32,00 |
| 08.10.2025 | 48,08 | 48,53 | 47,93 | 48,00 | -0,57% | - |
| 07.10.2025 | 46,98 | 48,45 | 46,85 | 48,28 | 3,82% | - |
| 06.10.2025 | 46,05 | 46,85 | 45,80 | 46,50 | 1,86% | 25,00 |
| 03.10.2025 | 45,18 | 45,83 | 45,08 | 45,65 | 1,90% | - |
| 02.10.2025 | 43,73 | 44,93 | 43,68 | 44,80 | 1,53% | - |
| 01.10.2025 | 43,08 | 44,23 | 42,78 | 44,13 | 1,38% | - |
| 30.09.2025 | 44,53 | 44,58 | 42,98 | 43,53 | -3,06% | - |
| 29.09.2025 | 38,73 | 45,78 | 38,73 | 44,90 | 16,10% | 156,00 |
| 26.09.2025 | 38,58 | 39,13 | 38,35 | 38,68 | -1,34% | - |
| 25.09.2025 | 39,15 | 39,20 | 39,15 | 39,20 | -2,00% | - |
| 24.09.2025 | 39,90 | 40,00 | 39,90 | 40,00 | -0,44% | - |
| 23.09.2025 | 39,65 | 40,40 | 39,60 | 40,18 | 1,84% | - |
| 22.09.2025 | 40,35 | 40,48 | 39,20 | 39,45 | -2,83% | - |
| 19.09.2025 | 40,50 | 41,05 | 40,40 | 40,60 | -0,49% | - |
| 18.09.2025 | 40,00 | 40,90 | 39,85 | 40,80 | 2,77% | - |
| 17.09.2025 | 39,48 | 39,90 | 39,43 | 39,70 | 0,38% | - |
| 16.09.2025 | 39,50 | 39,83 | 39,33 | 39,55 | -0,19% | - |
| 15.09.2025 | 39,13 | 39,93 | 38,93 | 39,63 | 1,41% | - |
| 12.09.2025 | 39,08 | 39,13 | 39,08 | 39,08 | -0,32% | - |
| 11.09.2025 | 39,20 | 39,23 | 39,15 | 39,20 | 0,38% | - |
| 10.09.2025 | 38,48 | 39,10 | 38,43 | 39,05 | -1,33% | - |
| 09.09.2025 | 39,58 | 39,68 | 39,48 | 39,58 | 3,13% | - |
| 08.09.2025 | 38,30 | 38,38 | 38,30 | 38,38 | -0,07% | - |
| 05.09.2025 | 38,48 | 39,23 | 38,28 | 38,40 | -0,07% | - |
| 04.09.2025 | 38,50 | 38,60 | 38,25 | 38,43 | -0,07% | - |
| 03.09.2025 | 38,13 | 38,93 | 38,08 | 38,45 | 0,59% | - |
| 02.09.2025 | 39,73 | 39,90 | 38,10 | 38,23 | -3,78% | - |
| 01.09.2025 | 40,00 | 40,60 | 39,30 | 39,73 | -0,63% | 38,00 |
| 29.08.2025 | 41,23 | 41,45 | 39,55 | 39,98 | -3,44% | - |
| 28.08.2025 | 41,78 | 42,48 | 41,13 | 41,40 | -0,84% | 4,00 |
| 27.08.2025 | 42,38 | 42,73 | 41,40 | 41,75 | -1,47% | 1,00 |
| 26.08.2025 | 41,50 | 42,60 | 41,00 | 42,38 | 2,05% | - |
| 25.08.2025 | 40,63 | 41,63 | 40,40 | 41,53 | 1,90% | 1,00 |
| 22.08.2025 | 40,28 | 40,95 | 40,15 | 40,75 | 1,12% | - |
| 21.08.2025 | 40,03 | 40,43 | 39,80 | 40,30 | 0,56% | - |
| 20.08.2025 | 41,03 | 41,13 | 39,95 | 40,08 | -2,67% | - |
| 19.08.2025 | 40,43 | 41,25 | 40,38 | 41,18 | 1,79% | 1,00 |
| 18.08.2025 | 40,70 | 40,95 | 39,98 | 40,45 | -0,43% | - |
| 15.08.2025 | 40,68 | 40,80 | 40,63 | 40,63 | -0,06% | - |