64,925€
-1,37%
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 75,88 | 75,88 | 74,55 | 74,90 | -1,02% | - |
| 18.06.2026 | 75,63 | 76,35 | 74,65 | 75,68 | -0,49% | - |
| 17.06.2026 | 74,63 | 76,75 | 74,60 | 76,05 | 1,84% | - |
| 16.06.2026 | 76,20 | 76,73 | 74,13 | 74,68 | -1,26% | - |
| 15.06.2026 | 76,23 | 77,45 | 75,60 | 75,63 | 0,70% | 2,00 |
| 12.06.2026 | 73,25 | 75,68 | 73,10 | 75,10 | 2,91% | - |
| 11.06.2026 | 70,58 | 73,25 | 70,58 | 72,98 | 2,96% | - |
| 10.06.2026 | 70,83 | 71,78 | 70,38 | 70,88 | 0,35% | - |
| 09.06.2026 | 72,25 | 73,80 | 70,33 | 70,63 | -1,98% | - |
| 08.06.2026 | 69,83 | 75,35 | 69,83 | 72,05 | 1,34% | 1,00 |
| 05.06.2026 | 73,03 | 73,50 | 71,00 | 71,10 | -3,30% | 2,00 |
| 04.06.2026 | 73,28 | 74,25 | 72,18 | 73,53 | -0,14% | - |
| 03.06.2026 | 74,93 | 74,95 | 72,73 | 73,63 | -1,44% | - |
| 02.06.2026 | 72,93 | 75,05 | 72,65 | 74,70 | 2,36% | - |
| 01.06.2026 | 73,58 | 75,35 | 72,35 | 72,98 | -0,82% | - |
| 29.05.2026 | 72,90 | 73,60 | 71,85 | 73,58 | 1,13% | - |
| 28.05.2026 | 70,55 | 72,83 | 70,55 | 72,75 | 1,25% | - |
| 27.05.2026 | 71,55 | 72,55 | 70,90 | 71,85 | 0,49% | - |
| 26.05.2026 | 71,48 | 72,18 | 70,88 | 71,50 | -0,52% | 14,00 |
| 25.05.2026 | 70,78 | 71,95 | 70,00 | 71,88 | 3,75% | 1.095,00 |
| 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% | - |