69,875€
3,17%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 68,08 | 69,45 | 67,05 | 69,28 | 2,29% | - |
| 21.05.2026 | 69,58 | 69,78 | 67,20 | 67,73 | -2,80% | - |
| 20.05.2026 | 64,70 | 70,68 | 64,53 | 69,68 | 6,62% | 15,00 |
| 19.05.2026 | 66,13 | 66,53 | 64,90 | 65,35 | -0,87% | - |
| 18.05.2026 | 66,03 | 67,53 | 65,83 | 65,93 | -1,12% | - |
| 15.05.2026 | 67,35 | 67,35 | 65,48 | 66,68 | -2,66% | - |
| 14.05.2026 | 68,08 | 69,05 | 67,60 | 68,50 | 0,70% | - |
| 13.05.2026 | 66,38 | 68,15 | 66,33 | 68,03 | 2,64% | - |
| 12.05.2026 | 66,18 | 67,38 | 65,20 | 66,28 | -0,53% | - |
| 11.05.2026 | 67,38 | 68,28 | 64,38 | 66,63 | -1,70% | - |
| 08.05.2026 | 66,48 | 68,08 | 66,48 | 67,78 | 1,23% | - |
| 07.05.2026 | 67,95 | 68,53 | 66,80 | 66,95 | -1,22% | - |
| 06.05.2026 | 65,83 | 68,20 | 65,83 | 67,78 | 2,92% | - |
| 05.05.2026 | 63,85 | 65,88 | 63,78 | 65,85 | 3,50% | 1,00 |
| 04.05.2026 | 66,65 | 67,03 | 63,53 | 63,63 | -4,36% | - |
| 30.04.2026 | 65,18 | 66,95 | 64,58 | 66,53 | 1,68% | - |
| 29.04.2026 | 64,90 | 66,55 | 64,88 | 65,43 | 0,93% | - |
| 28.04.2026 | 66,13 | 66,20 | 64,38 | 64,83 | -1,82% | - |
| 27.04.2026 | 66,93 | 67,38 | 65,63 | 66,03 | -1,53% | - |
| 24.04.2026 | 66,88 | 67,33 | 66,05 | 67,05 | 0,64% | 1,00 |
| 23.04.2026 | 66,55 | 67,53 | 65,65 | 66,63 | -0,89% | - |
| 22.04.2026 | 67,15 | 68,03 | 66,98 | 67,23 | -0,33% | - |
| 21.04.2026 | 67,98 | 68,25 | 67,35 | 67,45 | 0,56% | - |
| 20.04.2026 | 68,03 | 68,03 | 66,73 | 67,08 | -1,25% | - |
| 17.04.2026 | 65,93 | 68,38 | 65,58 | 67,93 | 2,84% | - |
| 16.04.2026 | 66,28 | 67,05 | 66,05 | 66,05 | 0,11% | - |
| 15.04.2026 | 66,33 | 67,53 | 65,83 | 65,98 | -0,75% | - |
| 14.04.2026 | 64,23 | 67,50 | 64,23 | 66,48 | 4,48% | - |
| 13.04.2026 | 63,68 | 64,45 | 62,88 | 63,63 | -1,55% | - |
| 10.04.2026 | 63,88 | 65,35 | 63,03 | 64,63 | 1,33% | - |
| 09.04.2026 | 64,05 | 64,78 | 63,18 | 63,78 | -1,32% | - |
| 08.04.2026 | 62,10 | 64,63 | 61,85 | 64,63 | 8,25% | - |
| 07.04.2026 | 60,43 | 61,05 | 58,30 | 59,70 | -1,24% | - |
| 02.04.2026 | 61,50 | 61,50 | 58,95 | 60,45 | -1,31% | - |
| 01.04.2026 | 59,80 | 61,60 | 59,20 | 61,25 | 3,11% | - |
| 31.03.2026 | 58,20 | 59,80 | 57,70 | 59,40 | 2,24% | - |
| 30.03.2026 | 58,90 | 60,60 | 57,95 | 58,10 | -1,53% | - |
| 27.03.2026 | 60,90 | 61,15 | 57,60 | 59,00 | -3,12% | - |
| 26.03.2026 | 59,50 | 63,20 | 59,20 | 60,90 | 3,75% | - |
| 25.03.2026 | 58,90 | 58,90 | 58,60 | 58,70 | -0,17% | - |
| 24.03.2026 | 58,45 | 59,25 | 57,20 | 58,80 | -0,68% | - |
| 23.03.2026 | 55,20 | 59,70 | 54,55 | 59,20 | 5,71% | - |
| 20.03.2026 | 57,00 | 58,00 | 55,90 | 56,00 | -1,75% | - |
| 19.03.2026 | 58,65 | 58,75 | 56,00 | 57,00 | -3,39% | - |
| 18.03.2026 | 57,20 | 59,95 | 56,95 | 59,00 | 4,06% | - |
| 17.03.2026 | 57,50 | 57,65 | 55,45 | 56,70 | -1,90% | - |
| 16.03.2026 | 59,00 | 59,35 | 57,20 | 57,80 | -1,03% | - |
| 13.03.2026 | 58,70 | 59,40 | 57,75 | 58,40 | -4,11% | - |
| 12.03.2026 | 62,80 | 62,80 | 60,30 | 60,90 | -2,95% | - |
| 11.03.2026 | 63,00 | 63,15 | 61,95 | 62,75 | -0,32% | - |
| 10.03.2026 | 60,70 | 63,90 | 60,35 | 62,95 | 4,57% | 16,00 |
| 09.03.2026 | 59,10 | 60,20 | 57,75 | 60,20 | -0,99% | 100,00 |
| 06.03.2026 | 62,30 | 63,10 | 60,15 | 60,80 | -2,41% | - |
| 05.03.2026 | 63,65 | 64,30 | 62,20 | 62,30 | -3,04% | - |
| 04.03.2026 | 64,05 | 64,70 | 62,90 | 64,25 | 0,16% | - |
| 03.03.2026 | 65,80 | 66,05 | 62,10 | 64,15 | -4,11% | - |
| 02.03.2026 | 66,00 | 66,95 | 65,20 | 66,90 | -0,74% | 7,00 |
| 27.02.2026 | 68,00 | 68,55 | 66,90 | 67,40 | -0,88% | - |
| 26.02.2026 | 68,85 | 69,10 | 67,75 | 68,00 | -1,66% | - |
| 25.02.2026 | 68,10 | 70,10 | 67,90 | 69,15 | 1,62% | - |
| 24.02.2026 | 68,65 | 69,15 | 67,85 | 68,05 | -0,51% | - |
| 23.02.2026 | 68,80 | 68,85 | 67,55 | 68,40 | -0,15% | - |
| 20.02.2026 | 67,70 | 69,20 | 67,40 | 68,50 | 1,18% | 1,00 |
| 19.02.2026 | 67,90 | 68,05 | 66,90 | 67,70 | 2,65% | - |
| 18.02.2026 | 65,60 | 66,00 | 65,25 | 65,95 | 1,93% | - |
| 17.02.2026 | 65,50 | 65,55 | 64,00 | 64,70 | -1,90% | - |
| 16.02.2026 | 65,70 | 65,95 | 65,70 | 65,95 | 0,23% | - |
| 13.02.2026 | 65,65 | 66,30 | 65,05 | 65,80 | 0,08% | - |
| 12.02.2026 | 69,10 | 69,10 | 65,60 | 65,75 | -3,02% | - |
| 11.02.2026 | 66,00 | 67,85 | 65,95 | 67,80 | 3,83% | - |
| 10.02.2026 | 65,20 | 65,40 | 65,10 | 65,30 | -0,08% | - |
| 09.02.2026 | 64,30 | 65,40 | 63,80 | 65,35 | 1,95% | - |
| 06.02.2026 | 63,80 | 64,10 | 63,00 | 64,10 | 0,63% | - |
| 05.02.2026 | 61,80 | 64,00 | 61,60 | 63,70 | 2,91% | 1,00 |
| 04.02.2026 | 64,80 | 65,65 | 61,80 | 61,90 | -3,05% | - |
| 03.02.2026 | 62,85 | 63,90 | 62,85 | 63,85 | 3,91% | 1,00 |
| 02.02.2026 | 62,15 | 62,15 | 61,25 | 61,45 | -1,05% | - |
| 30.01.2026 | 63,40 | 63,50 | 62,10 | 62,10 | -2,20% | - |
| 29.01.2026 | 64,05 | 65,25 | 62,50 | 63,50 | -0,24% | - |
| 28.01.2026 | 64,10 | 64,55 | 63,55 | 63,65 | -0,55% | - |
| 27.01.2026 | 64,35 | 64,45 | 62,85 | 64,00 | 0,79% | - |
| 26.01.2026 | 63,30 | 63,75 | 62,70 | 63,50 | 0,63% | - |
| 23.01.2026 | 63,10 | 63,75 | 62,55 | 63,10 | 2,60% | - |
| 22.01.2026 | 57,95 | 61,60 | 57,75 | 61,50 | 7,33% | 1,00 |
| 21.01.2026 | 56,55 | 57,55 | 54,85 | 57,30 | 1,87% | - |
| 20.01.2026 | 57,15 | 57,15 | 55,35 | 56,25 | -1,92% | - |
| 19.01.2026 | 57,40 | 57,55 | 56,05 | 57,35 | 1,59% | - |
| 16.01.2026 | 56,80 | 57,20 | 56,05 | 56,45 | 0,09% | - |
| 15.01.2026 | 55,65 | 56,80 | 55,55 | 56,40 | 2,92% | - |
| 14.01.2026 | 55,65 | 55,80 | 54,80 | 54,80 | -0,36% | - |
| 13.01.2026 | 54,90 | 55,00 | 53,95 | 55,00 | 1,66% | - |
| 12.01.2026 | 54,15 | 54,15 | 54,05 | 54,10 | 0,19% | - |
| 09.01.2026 | 54,30 | 54,40 | 53,85 | 54,00 | -1,64% | - |
| 08.01.2026 | 52,95 | 55,75 | 52,75 | 54,90 | 2,43% | - |
| 07.01.2026 | 53,15 | 53,60 | 53,05 | 53,60 | 2,49% | - |
| 06.01.2026 | 52,20 | 52,70 | 52,05 | 52,30 | 0,87% | - |
| 05.01.2026 | 51,90 | 51,90 | 51,80 | 51,85 | 2,07% | - |
| 02.01.2026 | 50,70 | 50,80 | 50,70 | 50,80 | 2,83% | - |
| 30.12.2025 | 49,55 | 49,63 | 49,38 | 49,40 | -0,40% | - |
| 29.12.2025 | 50,03 | 50,08 | 49,13 | 49,60 | -0,65% | - |