35,275€
0,07%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,25 | 35,40 | 34,95 | 35,28 | 0,07% | - |
| 05.06.2025 | 35,23 | 35,83 | 35,05 | 35,25 | 0,07% | - |
| 04.06.2025 | 35,08 | 35,73 | 34,65 | 35,23 | 0,57% | - |
| 03.06.2025 | 35,30 | 35,63 | 34,93 | 35,03 | -1,13% | - |
| 02.06.2025 | 35,95 | 36,18 | 34,75 | 35,43 | -1,87% | - |
| 30.05.2025 | 35,85 | 36,70 | 35,53 | 36,10 | 0,84% | - |
| 29.05.2025 | 36,25 | 36,48 | 35,48 | 35,80 | -0,14% | - |
| 28.05.2025 | 35,28 | 36,03 | 35,23 | 35,85 | 1,34% | - |
| 27.05.2025 | 34,95 | 35,58 | 34,90 | 35,38 | 0,93% | - |
| 26.05.2025 | 34,73 | 35,10 | 34,08 | 35,05 | 2,79% | - |
| 23.05.2025 | 33,70 | 34,43 | 32,93 | 34,10 | 1,19% | - |
| 22.05.2025 | 33,78 | 33,95 | 33,23 | 33,70 | -0,22% | - |
| 21.05.2025 | 34,00 | 34,13 | 33,48 | 33,78 | -0,81% | - |
| 20.05.2025 | 34,05 | 34,48 | 33,90 | 34,05 | 0,00% | - |
| 19.05.2025 | 33,85 | 34,30 | 33,38 | 34,05 | 0,59% | - |
| 16.05.2025 | 33,70 | 33,98 | 33,40 | 33,85 | 0,45% | 100,00 |
| 15.05.2025 | 33,73 | 33,80 | 33,30 | 33,70 | -0,22% | - |
| 14.05.2025 | 33,95 | 33,98 | 33,40 | 33,78 | -0,52% | - |
| 13.05.2025 | 33,53 | 33,95 | 33,28 | 33,95 | 1,27% | - |
| 12.05.2025 | 32,33 | 33,65 | 32,33 | 33,53 | 3,71% | - |
| 09.05.2025 | 31,98 | 32,60 | 31,93 | 32,33 | 1,09% | - |
| 08.05.2025 | 31,73 | 32,05 | 31,68 | 31,98 | 0,79% | - |
| 07.05.2025 | 32,25 | 32,28 | 31,60 | 31,73 | -1,17% | 29,00 |
| 06.05.2025 | 32,48 | 32,65 | 31,55 | 32,10 | -1,46% | 100,00 |
| 05.05.2025 | 32,35 | 33,05 | 32,18 | 32,58 | 0,70% | - |
| 02.05.2025 | 30,60 | 32,58 | 30,35 | 32,35 | 6,77% | - |
| 30.04.2025 | 29,90 | 30,30 | 29,65 | 30,30 | 1,34% | - |
| 29.04.2025 | 29,60 | 29,95 | 29,58 | 29,90 | 0,67% | - |
| 28.04.2025 | 29,60 | 30,00 | 29,35 | 29,70 | 0,34% | - |
| 25.04.2025 | 28,88 | 29,60 | 28,88 | 29,60 | 2,51% | - |
| 24.04.2025 | 28,58 | 28,93 | 28,15 | 28,88 | 1,05% | - |
| 23.04.2025 | 28,35 | 28,80 | 27,95 | 28,58 | 2,51% | - |
| 22.04.2025 | 28,08 | 28,25 | 27,08 | 27,88 | -0,71% | - |
| 17.04.2025 | 28,18 | 28,33 | 27,70 | 28,08 | 0,72% | - |
| 16.04.2025 | 27,83 | 28,05 | 27,38 | 27,88 | -0,62% | - |
| 15.04.2025 | 27,48 | 28,10 | 27,38 | 28,05 | 2,09% | 20,00 |
| 14.04.2025 | 26,83 | 27,58 | 26,65 | 27,48 | 2,42% | - |
| 11.04.2025 | 26,58 | 26,93 | 25,63 | 26,83 | 1,04% | - |
| 10.04.2025 | 25,98 | 29,70 | 25,83 | 26,55 | 1,43% | 700,00 |
| 09.04.2025 | 25,90 | 28,18 | 25,58 | 26,18 | 0,19% | 1.000,00 |
| 08.04.2025 | 26,08 | 27,13 | 25,78 | 26,13 | 0,19% | - |
| 07.04.2025 | 25,23 | 26,95 | 24,15 | 26,08 | -0,67% | - |
| 04.04.2025 | 29,75 | 29,80 | 25,73 | 26,25 | -11,76% | - |
| 03.04.2025 | 30,70 | 30,70 | 29,60 | 29,75 | -3,09% | - |
| 02.04.2025 | 30,78 | 30,83 | 30,20 | 30,70 | -0,24% | - |
| 01.04.2025 | 29,73 | 30,98 | 29,68 | 30,78 | 3,27% | - |
| 31.03.2025 | 30,18 | 30,33 | 29,43 | 29,80 | -2,21% | - |
| 28.03.2025 | 31,75 | 31,83 | 30,28 | 30,48 | -4,24% | - |
| 27.03.2025 | 31,58 | 32,00 | 30,58 | 31,83 | 0,79% | - |
| 26.03.2025 | 29,23 | 32,68 | 29,13 | 31,58 | 8,04% | - |
| 25.03.2025 | 29,28 | 29,58 | 29,03 | 29,23 | -0,17% | - |
| 24.03.2025 | 29,75 | 30,13 | 29,23 | 29,28 | -1,60% | - |
| 21.03.2025 | 30,68 | 31,03 | 29,63 | 29,75 | -3,49% | - |
| 20.03.2025 | 31,83 | 31,88 | 30,65 | 30,83 | -3,29% | - |
| 19.03.2025 | 31,95 | 32,15 | 31,50 | 31,88 | -0,16% | - |
| 18.03.2025 | 32,48 | 33,05 | 31,83 | 31,93 | -1,84% | 5,00 |
| 17.03.2025 | 31,45 | 32,53 | 31,38 | 32,53 | 3,01% | - |
| 14.03.2025 | 31,40 | 31,98 | 31,23 | 31,58 | 1,28% | - |
| 13.03.2025 | 31,50 | 31,65 | 30,95 | 31,18 | -1,42% | - |
| 12.03.2025 | 31,68 | 31,80 | 31,33 | 31,63 | 0,64% | 800,00 |
| 11.03.2025 | 31,25 | 32,10 | 31,20 | 31,43 | 0,48% | - |
| 10.03.2025 | 32,95 | 33,40 | 30,70 | 31,28 | -5,08% | - |
| 07.03.2025 | 32,78 | 33,15 | 32,25 | 32,95 | 0,23% | - |
| 06.03.2025 | 32,23 | 33,03 | 32,20 | 32,88 | 2,02% | 75,00 |
| 05.03.2025 | 31,10 | 32,33 | 30,68 | 32,23 | 4,29% | - |
| 04.03.2025 | 30,88 | 31,03 | 30,08 | 30,90 | 0,24% | - |
| 03.03.2025 | 30,28 | 31,30 | 30,08 | 30,83 | 2,49% | - |
| 28.02.2025 | 29,90 | 30,10 | 29,40 | 30,08 | -0,17% | - |
| 27.02.2025 | 30,05 | 30,43 | 29,85 | 30,13 | 0,17% | - |
| 26.02.2025 | 29,35 | 30,18 | 29,20 | 30,08 | 2,91% | - |
| 25.02.2025 | 28,85 | 29,38 | 28,85 | 29,23 | 1,30% | - |
| 24.02.2025 | 29,95 | 29,95 | 28,85 | 28,85 | -1,95% | - |
| 21.02.2025 | 28,78 | 29,58 | 28,78 | 29,43 | 2,26% | - |
| 20.02.2025 | 28,68 | 29,03 | 28,55 | 28,78 | 0,44% | - |
| 19.02.2025 | 28,48 | 28,73 | 28,38 | 28,65 | 0,70% | - |
| 18.02.2025 | 28,33 | 28,53 | 28,23 | 28,45 | 0,44% | - |
| 17.02.2025 | 28,10 | 28,43 | 28,00 | 28,33 | 0,71% | 310,00 |
| 14.02.2025 | 27,68 | 28,28 | 27,38 | 28,13 | 1,63% | - |
| 13.02.2025 | 25,05 | 27,78 | 25,05 | 27,68 | 10,48% | - |
| 12.02.2025 | 25,38 | 25,38 | 24,95 | 25,05 | -1,18% | - |
| 11.02.2025 | 25,10 | 25,43 | 24,88 | 25,35 | 1,00% | - |
| 10.02.2025 | 25,20 | 25,83 | 25,03 | 25,10 | -0,40% | - |
| 07.02.2025 | 25,23 | 25,50 | 25,18 | 25,20 | -0,30% | - |
| 06.02.2025 | 24,50 | 25,28 | 24,40 | 25,28 | 3,16% | - |
| 05.02.2025 | 24,20 | 24,53 | 24,05 | 24,50 | 0,82% | - |
| 04.02.2025 | 24,45 | 24,50 | 24,03 | 24,30 | -0,51% | - |
| 03.02.2025 | 25,20 | 25,20 | 24,10 | 24,43 | -3,27% | - |
| 31.01.2025 | 25,40 | 25,58 | 25,20 | 25,25 | -0,59% | - |
| 30.01.2025 | 25,08 | 25,48 | 24,98 | 25,40 | 1,50% | - |
| 29.01.2025 | 24,50 | 25,08 | 24,50 | 25,03 | 2,14% | - |
| 28.01.2025 | 24,45 | 24,68 | 24,25 | 24,50 | -0,10% | - |
| 27.01.2025 | 24,50 | 24,60 | 24,10 | 24,53 | -0,51% | - |
| 24.01.2025 | 24,80 | 25,08 | 24,63 | 24,65 | -0,60% | - |
| 23.01.2025 | 24,98 | 25,10 | 24,68 | 24,80 | -0,70% | - |
| 22.01.2025 | 24,85 | 25,03 | 24,83 | 24,98 | 0,50% | - |
| 21.01.2025 | 24,90 | 25,05 | 24,68 | 24,85 | -0,70% | - |
| 20.01.2025 | 25,05 | 25,33 | 24,88 | 25,03 | -0,10% | - |
| 17.01.2025 | 24,33 | 25,20 | 24,30 | 25,05 | 2,98% | - |
| 16.01.2025 | 24,10 | 24,48 | 24,03 | 24,33 | 0,62% | - |
| 15.01.2025 | 23,63 | 24,20 | 23,60 | 24,18 | 2,33% | - |