30,025€
-0,33%
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 24,15 | 24,23 | 23,53 | 23,63 | -2,17% | - |
| 13.01.2025 | 24,63 | 24,63 | 23,88 | 24,15 | -1,93% | - |
| 10.01.2025 | 25,30 | 25,38 | 24,58 | 24,63 | -2,86% | 60,00 |
| 09.01.2025 | 25,55 | 25,55 | 25,23 | 25,35 | -0,78% | - |
| 08.01.2025 | 24,25 | 25,63 | 24,20 | 25,55 | 5,36% | - |
| 07.01.2025 | 24,35 | 24,40 | 23,95 | 24,25 | -0,41% | - |
| 06.01.2025 | 24,05 | 24,48 | 23,98 | 24,35 | 1,25% | 310,00 |
| 03.01.2025 | 24,18 | 24,30 | 23,95 | 24,05 | -0,52% | 300,00 |
| 02.01.2025 | 24,10 | 24,40 | 23,95 | 24,18 | 0,52% | - |
| 30.12.2024 | 24,28 | 24,40 | 24,00 | 24,05 | -0,93% | - |
| 27.12.2024 | 24,18 | 24,43 | 24,13 | 24,28 | 0,41% | - |
| 23.12.2024 | 24,05 | 24,30 | 23,85 | 24,18 | 0,62% | - |
| 20.12.2024 | 23,68 | 24,10 | 23,63 | 24,03 | 0,84% | - |
| 19.12.2024 | 24,35 | 24,38 | 23,68 | 23,83 | -2,36% | - |
| 18.12.2024 | 24,38 | 24,60 | 24,25 | 24,40 | 0,10% | - |
| 17.12.2024 | 24,58 | 24,63 | 24,25 | 24,38 | -0,81% | - |
| 16.12.2024 | 25,03 | 25,05 | 24,50 | 24,58 | -1,70% | - |
| 13.12.2024 | 25,30 | 25,48 | 24,98 | 25,00 | -1,19% | - |
| 12.12.2024 | 25,53 | 25,65 | 25,28 | 25,30 | -0,88% | - |
| 11.12.2024 | 25,20 | 25,55 | 25,05 | 25,53 | 1,29% | - |
| 10.12.2024 | 25,05 | 25,58 | 25,03 | 25,20 | 0,50% | - |
| 09.12.2024 | 25,45 | 25,60 | 24,93 | 25,08 | -1,47% | - |
| 06.12.2024 | 24,70 | 25,53 | 24,68 | 25,45 | 3,04% | - |
| 05.12.2024 | 24,73 | 24,83 | 24,43 | 24,70 | -0,10% | - |
| 04.12.2024 | 24,33 | 24,80 | 24,33 | 24,73 | 1,44% | - |
| 03.12.2024 | 24,73 | 25,05 | 24,30 | 24,38 | -1,42% | - |
| 02.12.2024 | 25,03 | 25,23 | 24,45 | 24,73 | -1,69% | - |
| 29.11.2024 | 24,88 | 25,18 | 24,70 | 25,15 | 1,11% | - |
| 28.11.2024 | 24,90 | 25,15 | 24,80 | 24,88 | 0,20% | - |
| 27.11.2024 | 24,75 | 24,90 | 24,58 | 24,83 | -0,10% | - |
| 26.11.2024 | 24,75 | 25,05 | 24,43 | 24,85 | -0,30% | - |
| 25.11.2024 | 24,73 | 25,13 | 24,68 | 24,93 | 0,61% | - |
| 22.11.2024 | 24,40 | 24,85 | 24,35 | 24,78 | 1,54% | - |
| 21.11.2024 | 24,28 | 24,43 | 24,08 | 24,40 | 0,31% | - |
| 20.11.2024 | 24,35 | 24,60 | 24,13 | 24,33 | -0,10% | - |
| 19.11.2024 | 24,58 | 24,80 | 24,13 | 24,35 | -0,92% | - |
| 18.11.2024 | 25,20 | 25,28 | 24,48 | 24,58 | -2,48% | - |
| 15.11.2024 | 25,28 | 25,50 | 25,03 | 25,20 | -0,59% | - |
| 14.11.2024 | 25,10 | 25,55 | 24,95 | 25,35 | 0,90% | - |
| 13.11.2024 | 25,13 | 25,53 | 25,00 | 25,13 | -0,20% | - |
| 12.11.2024 | 25,93 | 25,93 | 25,18 | 25,18 | -2,89% | 15,00 |
| 11.11.2024 | 25,25 | 26,00 | 25,25 | 25,93 | 2,78% | - |
| 08.11.2024 | 25,70 | 25,70 | 25,10 | 25,23 | -1,85% | - |
| 07.11.2024 | 24,83 | 25,70 | 24,75 | 25,70 | 3,32% | - |
| 06.11.2024 | 24,08 | 25,45 | 24,05 | 24,88 | 2,05% | - |
| 05.11.2024 | 24,35 | 24,43 | 24,15 | 24,38 | 0,00% | - |
| 04.11.2024 | 24,90 | 24,98 | 24,33 | 24,38 | -2,11% | - |
| 01.11.2024 | 24,93 | 25,13 | 24,68 | 24,90 | -0,20% | 250,00 |
| 31.10.2024 | 25,08 | 25,25 | 24,65 | 24,95 | -0,89% | - |
| 30.10.2024 | 25,50 | 25,63 | 25,15 | 25,18 | -1,66% | - |
| 29.10.2024 | 25,70 | 25,85 | 25,48 | 25,60 | -0,39% | - |
| 28.10.2024 | 26,15 | 26,35 | 25,65 | 25,70 | -1,72% | - |
| 25.10.2024 | 25,70 | 26,18 | 25,70 | 26,15 | 1,16% | - |
| 24.10.2024 | 26,00 | 26,18 | 25,83 | 25,85 | -0,58% | - |
| 23.10.2024 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 22.10.2024 | 26,30 | 26,43 | 26,18 | 26,40 | 0,38% | - |
| 21.10.2024 | 26,60 | 26,98 | 26,20 | 26,30 | -1,22% | - |
| 18.10.2024 | 26,90 | 27,28 | 26,45 | 26,63 | -1,30% | - |
| 17.10.2024 | 26,70 | 26,98 | 26,68 | 26,98 | 0,65% | - |
| 16.10.2024 | 26,65 | 26,88 | 26,43 | 26,80 | 0,56% | - |
| 15.10.2024 | 26,90 | 27,15 | 26,40 | 26,65 | -0,74% | - |
| 14.10.2024 | 26,65 | 27,03 | 26,65 | 26,85 | 0,56% | - |
| 11.10.2024 | 26,88 | 27,08 | 26,55 | 26,70 | -0,65% | - |
| 10.10.2024 | 27,30 | 27,30 | 26,85 | 26,88 | -1,56% | - |
| 09.10.2024 | 27,25 | 27,40 | 27,08 | 27,30 | 0,37% | - |
| 08.10.2024 | 27,35 | 27,70 | 27,10 | 27,20 | -1,09% | - |
| 07.10.2024 | 27,63 | 27,65 | 27,18 | 27,50 | -0,36% | - |