47,700€
0,42%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 40,18 | 40,90 | 40,13 | 40,65 | 0,81% | 1,00 |
| 13.08.2025 | 39,78 | 40,90 | 39,70 | 40,33 | 1,45% | 4,00 |
| 12.08.2025 | 39,03 | 39,80 | 38,98 | 39,75 | 1,86% | 1,00 |
| 11.08.2025 | 39,68 | 39,73 | 38,55 | 39,03 | -1,51% | - |
| 08.08.2025 | 38,98 | 39,63 | 38,90 | 39,63 | 1,67% | 2,00 |
| 07.08.2025 | 38,00 | 39,18 | 37,93 | 38,98 | 2,84% | - |
| 06.08.2025 | 37,93 | 38,40 | 37,55 | 37,90 | 0,13% | - |
| 05.08.2025 | 37,20 | 37,88 | 37,10 | 37,85 | 2,23% | - |
| 04.08.2025 | 37,25 | 37,80 | 36,93 | 37,03 | -0,74% | - |
| 01.08.2025 | 37,63 | 37,70 | 37,15 | 37,30 | -0,67% | - |
| 31.07.2025 | 38,43 | 38,48 | 37,25 | 37,55 | -1,83% | 2,00 |
| 30.07.2025 | 38,10 | 38,58 | 37,98 | 38,25 | 0,59% | 12,00 |
| 29.07.2025 | 37,50 | 38,15 | 37,45 | 38,03 | 1,60% | 3,00 |
| 28.07.2025 | 37,60 | 38,05 | 37,15 | 37,43 | 0,40% | 1,00 |
| 25.07.2025 | 37,30 | 37,40 | 36,88 | 37,28 | -0,13% | - |
| 24.07.2025 | 36,75 | 37,33 | 36,70 | 37,33 | 1,56% | - |
| 23.07.2025 | 36,53 | 37,00 | 36,10 | 36,75 | 1,80% | - |
| 22.07.2025 | 36,03 | 36,58 | 35,85 | 36,10 | 0,42% | 733,00 |
| 21.07.2025 | 35,05 | 36,83 | 34,90 | 35,95 | 3,01% | 3,00 |
| 18.07.2025 | 34,98 | 35,28 | 34,73 | 34,90 | 0,07% | - |
| 17.07.2025 | 34,23 | 35,13 | 34,15 | 34,88 | 2,12% | - |
| 16.07.2025 | 34,00 | 34,38 | 33,85 | 34,15 | 0,15% | - |
| 15.07.2025 | 35,00 | 35,40 | 34,08 | 34,10 | -2,57% | - |
| 14.07.2025 | 34,55 | 35,20 | 33,98 | 35,00 | -0,50% | - |
| 11.07.2025 | 35,15 | 35,98 | 35,03 | 35,18 | -0,21% | - |
| 10.07.2025 | 34,28 | 36,23 | 34,13 | 35,25 | 2,92% | 1,00 |
| 09.07.2025 | 34,28 | 35,03 | 34,23 | 34,25 | 0,00% | 1,00 |
| 08.07.2025 | 33,80 | 34,35 | 33,75 | 34,25 | 1,33% | - |
| 07.07.2025 | 33,25 | 33,95 | 33,13 | 33,80 | 1,73% | - |
| 04.07.2025 | 33,30 | 33,35 | 32,88 | 33,23 | -0,37% | - |
| 03.07.2025 | 33,25 | 33,60 | 33,08 | 33,35 | 0,30% | - |
| 02.07.2025 | 32,28 | 33,25 | 32,25 | 33,25 | 3,10% | - |
| 01.07.2025 | 33,30 | 33,35 | 32,20 | 32,25 | -3,30% | - |
| 30.06.2025 | 32,10 | 33,35 | 32,00 | 33,35 | 4,30% | - |
| 27.06.2025 | 31,63 | 32,00 | 31,55 | 31,98 | 1,19% | - |
| 26.06.2025 | 31,48 | 31,63 | 31,20 | 31,60 | 0,56% | - |
| 25.06.2025 | 31,68 | 32,03 | 31,40 | 31,43 | -0,79% | - |
| 24.06.2025 | 32,05 | 32,38 | 31,35 | 31,68 | -0,08% | - |
| 23.06.2025 | 32,28 | 32,28 | 31,38 | 31,70 | -1,86% | - |
| 20.06.2025 | 32,45 | 32,68 | 32,15 | 32,30 | 0,31% | - |
| 19.06.2025 | 32,90 | 32,95 | 32,15 | 32,20 | -2,28% | - |
| 18.06.2025 | 32,93 | 33,10 | 32,65 | 32,95 | 0,30% | - |
| 17.06.2025 | 32,80 | 33,05 | 32,20 | 32,85 | -0,38% | - |
| 16.06.2025 | 33,05 | 33,75 | 32,98 | 32,98 | -0,23% | - |
| 13.06.2025 | 33,18 | 33,90 | 32,78 | 33,05 | -2,51% | - |
| 12.06.2025 | 34,35 | 34,50 | 33,28 | 33,90 | -1,67% | - |
| 11.06.2025 | 34,33 | 34,75 | 34,20 | 34,48 | -0,29% | - |
| 10.06.2025 | 34,65 | 34,80 | 34,20 | 34,58 | -0,22% | - |
| 09.06.2025 | 35,28 | 35,45 | 34,65 | 34,65 | -1,77% | - |