41,250€
1,23%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,63 | 41,33 | 40,40 | 41,23 | 1,17% | - |
| 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% | - |
| 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% | - |