68,700€
1,48%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,70 | 69,20 | 67,40 | 68,50 | 1,18% | 1,00 |
| 19.02.2026 | 67,90 | 68,05 | 66,90 | 67,70 | 2,65% | - |
| 18.02.2026 | 65,60 | 66,00 | 65,25 | 65,95 | 1,93% | - |
| 17.02.2026 | 65,50 | 65,55 | 64,00 | 64,70 | -1,90% | - |
| 16.02.2026 | 65,70 | 65,95 | 65,70 | 65,95 | 0,23% | - |
| 13.02.2026 | 65,65 | 66,30 | 65,05 | 65,80 | 0,08% | - |
| 12.02.2026 | 69,10 | 69,10 | 65,60 | 65,75 | -3,02% | - |
| 11.02.2026 | 66,00 | 67,85 | 65,95 | 67,80 | 3,83% | - |
| 10.02.2026 | 65,20 | 65,40 | 65,10 | 65,30 | -0,08% | - |
| 09.02.2026 | 64,30 | 65,40 | 63,80 | 65,35 | 1,95% | - |
| 06.02.2026 | 63,80 | 64,10 | 63,00 | 64,10 | 0,63% | - |
| 05.02.2026 | 61,80 | 64,00 | 61,60 | 63,70 | 2,91% | 1,00 |
| 04.02.2026 | 64,80 | 65,65 | 61,80 | 61,90 | -3,05% | - |
| 03.02.2026 | 62,85 | 63,90 | 62,85 | 63,85 | 3,91% | 1,00 |
| 02.02.2026 | 62,15 | 62,15 | 61,25 | 61,45 | -1,05% | - |
| 30.01.2026 | 63,40 | 63,50 | 62,10 | 62,10 | -2,20% | - |
| 29.01.2026 | 64,05 | 65,25 | 62,50 | 63,50 | -0,24% | - |
| 28.01.2026 | 64,10 | 64,55 | 63,55 | 63,65 | -0,55% | - |
| 27.01.2026 | 64,35 | 64,45 | 62,85 | 64,00 | 0,79% | - |
| 26.01.2026 | 63,30 | 63,75 | 62,70 | 63,50 | 0,63% | - |
| 23.01.2026 | 63,10 | 63,75 | 62,55 | 63,10 | 2,60% | - |
| 22.01.2026 | 57,95 | 61,60 | 57,75 | 61,50 | 7,33% | 1,00 |
| 21.01.2026 | 56,55 | 57,55 | 54,85 | 57,30 | 1,87% | - |
| 20.01.2026 | 57,15 | 57,15 | 55,35 | 56,25 | -1,92% | - |
| 19.01.2026 | 57,40 | 57,55 | 56,05 | 57,35 | 1,59% | - |
| 16.01.2026 | 56,80 | 57,20 | 56,05 | 56,45 | 0,09% | - |
| 15.01.2026 | 55,65 | 56,80 | 55,55 | 56,40 | 2,92% | - |
| 14.01.2026 | 55,65 | 55,80 | 54,80 | 54,80 | -0,36% | - |
| 13.01.2026 | 54,90 | 55,00 | 53,95 | 55,00 | 1,66% | - |
| 12.01.2026 | 54,15 | 54,15 | 54,05 | 54,10 | 0,19% | - |
| 09.01.2026 | 54,30 | 54,40 | 53,85 | 54,00 | -1,64% | - |
| 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 |