50,900€
-2,12%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 49,94 | 51,63 | 49,82 | 50,90 | -2,12% | - |
| 05.11.2026 | 51,70 | 52,55 | 51,70 | 52,00 | 0,19% | - |
| 04.11.2026 | 51,83 | 52,43 | 51,50 | 51,90 | -0,14% | - |
| 03.11.2026 | 51,75 | 52,90 | 51,40 | 51,98 | -0,67% | - |
| 02.11.2026 | 51,28 | 52,50 | 51,03 | 52,33 | 2,45% | - |
| 30.10.2026 | 52,53 | 52,65 | 50,73 | 51,08 | -3,50% | - |
| 29.10.2026 | 52,63 | 53,48 | 52,15 | 52,93 | 0,76% | - |
| 28.10.2026 | 51,70 | 52,88 | 51,35 | 52,53 | 1,60% | - |
| 27.10.2026 | 49,57 | 51,70 | 49,23 | 51,70 | 4,32% | - |
| 26.10.2026 | 49,35 | 49,77 | 48,68 | 49,56 | 1,00% | - |
| 23.10.2026 | 49,63 | 50,15 | 49,05 | 49,07 | -1,60% | - |
| 22.10.2026 | 51,05 | 51,13 | 49,75 | 49,87 | -2,98% | - |
| 21.10.2026 | 50,88 | 51,55 | 50,25 | 51,40 | 0,98% | - |
| 20.10.2026 | 50,70 | 50,90 | 49,83 | 50,90 | 0,30% | - |
| 19.10.2026 | 51,10 | 51,25 | 49,94 | 50,75 | -0,39% | - |
| 16.10.2026 | 52,18 | 52,45 | 49,79 | 50,95 | -0,68% | - |
| 15.10.2026 | 51,95 | 51,95 | 51,15 | 51,30 | -1,25% | - |
| 14.10.2026 | 50,48 | 52,85 | 50,23 | 51,95 | 3,43% | - |
| 13.10.2026 | 49,46 | 50,53 | 49,28 | 50,23 | 1,61% | 50,00 |
| 12.10.2026 | 49,42 | 49,59 | 48,76 | 49,43 | 0,80% | - |
| 09.10.2026 | 47,95 | 49,41 | 47,95 | 49,04 | 2,57% | - |
| 08.10.2026 | 49,45 | 49,45 | 47,33 | 47,81 | -3,34% | - |
| 07.10.2026 | 50,50 | 50,65 | 49,12 | 49,46 | -2,73% | - |
| 06.10.2026 | 49,73 | 51,03 | 49,73 | 50,85 | 2,05% | - |
| 05.10.2026 | 48,66 | 49,87 | 48,52 | 49,83 | 2,07% | - |
| 02.10.2026 | 50,30 | 50,30 | 48,73 | 48,82 | -2,29% | - |
| 01.10.2026 | 49,50 | 50,23 | 48,59 | 49,97 | 0,86% | - |
| 30.09.2026 | 50,85 | 50,90 | 49,54 | 49,54 | -1,71% | - |
| 29.09.2026 | 50,18 | 51,43 | 49,74 | 50,40 | 0,20% | - |
| 28.09.2026 | 58,75 | 58,85 | 49,94 | 50,30 | -15,39% | 380,00 |
| 25.09.2026 | 58,23 | 59,48 | 58,13 | 59,45 | 2,06% | - |
| 24.09.2026 | 58,40 | 59,18 | 57,55 | 58,25 | -0,43% | - |
| 23.09.2026 | 59,08 | 59,28 | 57,93 | 58,50 | -0,68% | - |
| 22.09.2026 | 58,70 | 59,43 | 58,48 | 58,90 | 0,26% | - |
| 21.09.2026 | 57,08 | 58,95 | 57,08 | 58,75 | 3,16% | 1,00 |
| 18.09.2026 | 57,68 | 58,18 | 56,70 | 56,95 | -1,64% | - |
| 17.09.2026 | 55,20 | 58,45 | 55,20 | 57,90 | 5,08% | - |
| 16.09.2026 | 55,75 | 56,45 | 54,75 | 55,10 | -1,30% | - |
| 15.09.2026 | 54,50 | 56,13 | 54,40 | 55,83 | 2,06% | - |
| 14.09.2026 | 56,80 | 56,80 | 54,40 | 54,70 | -3,06% | - |
| 11.09.2026 | 55,23 | 56,70 | 55,15 | 56,43 | 2,40% | - |
| 10.09.2026 | 56,75 | 56,85 | 55,10 | 55,10 | -2,78% | - |
| 09.09.2026 | 57,05 | 57,28 | 55,83 | 56,68 | -0,92% | - |
| 08.09.2026 | 57,95 | 58,00 | 56,45 | 57,20 | -1,34% | - |
| 07.09.2026 | 58,95 | 59,28 | 56,95 | 57,98 | -1,99% | 1,00 |
| 04.09.2026 | 58,85 | 59,40 | 58,28 | 59,15 | 0,60% | - |
| 03.09.2026 | 64,65 | 64,73 | 58,58 | 58,80 | -8,91% | - |
| 02.09.2026 | 65,95 | 66,18 | 64,35 | 64,55 | -2,42% | - |
| 01.09.2026 | 66,40 | 68,15 | 66,10 | 66,15 | -0,53% | - |
| 31.08.2026 | 65,63 | 68,45 | 65,55 | 66,50 | 0,83% | - |
| 28.08.2026 | 66,00 | 66,68 | 65,68 | 65,95 | 0,53% | - |
| 27.08.2026 | 65,15 | 66,03 | 64,83 | 65,60 | 0,65% | - |
| 26.08.2026 | 65,15 | 66,40 | 65,00 | 65,18 | 0,00% | - |
| 25.08.2026 | 63,28 | 65,38 | 63,28 | 65,18 | 3,17% | - |
| 24.08.2026 | 63,68 | 64,55 | 63,03 | 63,18 | -0,98% | - |
| 21.08.2026 | 63,78 | 64,63 | 63,70 | 63,80 | 0,16% | - |
| 20.08.2026 | 63,73 | 64,23 | 62,73 | 63,70 | -0,16% | - |
| 19.08.2026 | 62,10 | 63,90 | 62,00 | 63,80 | 2,53% | - |
| 18.08.2026 | 63,90 | 64,08 | 62,08 | 62,23 | -3,30% | - |
| 17.08.2026 | 64,93 | 65,48 | 64,05 | 64,35 | -0,92% | 684,00 |
| 14.08.2026 | 65,80 | 65,85 | 64,35 | 64,95 | -1,33% | - |
| 13.08.2026 | 65,73 | 66,23 | 65,20 | 65,83 | 0,53% | - |
| 12.08.2026 | 65,95 | 66,60 | 65,15 | 65,48 | -0,64% | - |
| 11.08.2026 | 66,08 | 66,58 | 65,28 | 65,90 | 0,00% | - |
| 10.08.2026 | 67,15 | 67,15 | 65,63 | 65,90 | -1,82% | - |
| 07.08.2026 | 68,25 | 68,38 | 66,53 | 67,13 | -1,65% | - |
| 06.08.2026 | 68,68 | 68,85 | 67,13 | 68,25 | -0,91% | - |
| 05.08.2026 | 67,70 | 68,95 | 67,63 | 68,88 | 2,11% | - |
| 04.08.2026 | 66,95 | 68,38 | 66,88 | 67,45 | 0,86% | - |
| 03.08.2026 | 65,78 | 70,08 | 65,73 | 66,88 | 1,21% | - |
| 31.07.2026 | 66,98 | 67,95 | 64,38 | 66,08 | -0,83% | - |
| 30.07.2026 | 64,35 | 67,43 | 64,25 | 66,63 | 3,13% | - |
| 29.07.2026 | 66,13 | 66,48 | 64,25 | 64,60 | -2,23% | - |
| 28.07.2026 | 68,10 | 68,10 | 65,85 | 66,08 | -2,76% | - |
| 27.07.2026 | 70,55 | 71,30 | 67,78 | 67,95 | -2,89% | - |
| 24.07.2026 | 68,10 | 70,25 | 67,75 | 69,98 | 2,83% | - |
| 23.07.2026 | 67,05 | 68,35 | 66,60 | 68,05 | 1,23% | - |
| 22.07.2026 | 67,75 | 68,33 | 67,18 | 67,23 | -0,66% | 1,00 |
| 21.07.2026 | 66,60 | 67,75 | 66,38 | 67,68 | -1,17% | - |
| 20.07.2026 | 67,75 | 68,85 | 66,98 | 68,48 | 1,22% | - |
| 17.07.2026 | 67,75 | 68,45 | 66,13 | 67,65 | -2,03% | - |
| 16.07.2026 | 69,30 | 69,78 | 67,88 | 69,05 | -0,14% | - |
| 15.07.2026 | 67,68 | 70,00 | 67,05 | 69,15 | 2,29% | - |
| 14.07.2026 | 67,13 | 68,15 | 67,00 | 67,60 | -0,26% | - |
| 13.07.2026 | 68,10 | 68,65 | 66,88 | 67,78 | -0,26% | - |
| 10.07.2026 | 67,68 | 68,23 | 67,18 | 67,95 | 0,30% | - |
| 09.07.2026 | 69,40 | 69,85 | 67,28 | 67,75 | -2,06% | 58,00 |
| 08.07.2026 | 70,13 | 70,28 | 68,45 | 69,18 | -1,88% | - |
| 07.07.2026 | 72,03 | 72,38 | 69,68 | 70,50 | -2,73% | - |
| 06.07.2026 | 71,70 | 72,50 | 70,58 | 72,48 | 1,01% | 494,00 |
| 03.07.2026 | 67,80 | 71,80 | 67,65 | 71,75 | 6,41% | - |
| 02.07.2026 | 67,60 | 69,15 | 66,48 | 67,43 | 0,00% | - |
| 01.07.2026 | 66,73 | 68,85 | 66,38 | 67,43 | 0,60% | - |
| 30.06.2026 | 66,28 | 67,78 | 65,28 | 67,03 | 2,80% | 20,00 |
| 29.06.2026 | 68,13 | 68,13 | 63,20 | 65,20 | -3,87% | - |
| 26.06.2026 | 73,73 | 73,73 | 67,80 | 67,83 | -8,16% | - |
| 25.06.2026 | 73,60 | 74,20 | 73,08 | 73,85 | 1,06% | - |
| 24.06.2026 | 74,40 | 74,63 | 72,73 | 73,08 | -2,01% | - |
| 23.06.2026 | 74,85 | 75,20 | 72,75 | 74,58 | -1,65% | - |
| 22.06.2026 | 74,68 | 76,70 | 74,68 | 75,83 | 1,23% | - |