73,690€
-0,90%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,51 | 74,54 | 73,39 | 73,69 | -0,90% | - |
| 05.02.2026 | 73,98 | 75,17 | 73,69 | 74,36 | 0,84% | - |
| 04.02.2026 | 74,26 | 75,09 | 73,45 | 73,74 | -0,43% | - |
| 03.02.2026 | 71,77 | 75,23 | 71,66 | 74,06 | 3,51% | - |
| 02.02.2026 | 71,32 | 72,90 | 71,20 | 71,55 | -0,64% | - |
| 30.01.2026 | 72,86 | 73,00 | 71,63 | 72,01 | -1,57% | - |
| 29.01.2026 | 72,08 | 73,36 | 71,90 | 73,16 | 1,77% | - |
| 28.01.2026 | 72,26 | 72,68 | 71,28 | 71,89 | 0,38% | - |
| 27.01.2026 | 71,18 | 72,25 | 70,25 | 71,62 | 0,96% | - |
| 26.01.2026 | 73,18 | 73,32 | 70,70 | 70,94 | -3,22% | 490,00 |
| 23.01.2026 | 73,42 | 73,62 | 72,54 | 73,30 | -0,27% | - |
| 22.01.2026 | 74,43 | 74,80 | 73,25 | 73,50 | -1,25% | - |
| 21.01.2026 | 74,38 | 76,36 | 73,08 | 74,43 | 0,50% | - |
| 20.01.2026 | 75,24 | 75,65 | 72,26 | 74,06 | -1,87% | - |
| 19.01.2026 | 73,40 | 75,67 | 72,67 | 75,47 | 0,99% | - |
| 16.01.2026 | 75,90 | 77,60 | 74,55 | 74,73 | -1,32% | - |
| 15.01.2026 | 76,08 | 76,32 | 74,63 | 75,73 | 0,01% | - |
| 14.01.2026 | 74,83 | 76,79 | 74,83 | 75,72 | 1,19% | - |
| 13.01.2026 | 73,63 | 76,62 | 73,55 | 74,83 | 1,57% | 470,00 |
| 12.01.2026 | 72,58 | 74,89 | 72,42 | 73,67 | 1,45% | 230,00 |
| 09.01.2026 | 72,88 | 73,66 | 72,53 | 72,62 | -0,37% | - |
| 08.01.2026 | 71,55 | 72,90 | 71,41 | 72,89 | 1,60% | 920,00 |
| 07.01.2026 | 71,37 | 72,18 | 69,86 | 71,74 | 0,76% | 5.300,00 |
| 06.01.2026 | 69,72 | 73,47 | 69,56 | 71,20 | 2,39% | 9.173,00 |
| 05.01.2026 | 68,80 | 69,88 | 68,31 | 69,54 | 1,52% | - |
| 02.01.2026 | 68,68 | 69,10 | 68,01 | 68,50 | 0,00% | - |
| 30.12.2025 | 69,55 | 69,55 | 67,99 | 68,50 | 0,38% | - |
| 29.12.2025 | 67,50 | 69,60 | 66,21 | 68,24 | 1,17% | - |
| 23.12.2025 | 67,38 | 68,21 | 66,31 | 67,45 | 4,48% | - |
| 22.12.2025 | 62,95 | 68,20 | 62,94 | 64,56 | 1,72% | - |
| 19.12.2025 | 64,59 | 64,65 | 63,43 | 63,47 | -1,64% | - |
| 18.12.2025 | 62,73 | 64,68 | 62,72 | 64,53 | 2,79% | - |
| 17.12.2025 | 63,29 | 64,65 | 62,03 | 62,78 | -0,63% | - |
| 16.12.2025 | 63,40 | 63,95 | 62,41 | 63,18 | -0,44% | - |
| 15.12.2025 | 63,23 | 63,53 | 62,36 | 63,46 | -1,34% | - |
| 12.12.2025 | 61,62 | 64,32 | 61,60 | 64,32 | 3,64% | 20,00 |
| 11.12.2025 | 61,95 | 63,48 | 60,80 | 62,06 | 2,38% | - |
| 10.12.2025 | 61,73 | 61,75 | 60,56 | 60,62 | -0,43% | - |
| 09.12.2025 | 60,33 | 61,74 | 60,30 | 60,88 | 0,63% | - |
| 08.12.2025 | 62,97 | 63,00 | 60,50 | 60,50 | -2,61% | - |
| 05.12.2025 | 58,97 | 62,99 | 58,97 | 62,12 | 4,86% | - |
| 04.12.2025 | 59,33 | 60,81 | 59,24 | 59,24 | 0,85% | - |
| 03.12.2025 | 59,91 | 61,65 | 58,74 | 58,74 | -0,84% | - |
| 02.12.2025 | 61,02 | 61,53 | 59,24 | 59,24 | -3,33% | - |
| 01.12.2025 | 62,44 | 62,45 | 61,04 | 61,28 | 0,62% | - |
| 28.11.2025 | 61,45 | 62,19 | 60,83 | 60,90 | 0,76% | - |
| 27.11.2025 | 61,46 | 62,18 | 60,30 | 60,44 | 0,77% | - |
| 26.11.2025 | 59,56 | 61,13 | 59,54 | 59,98 | 0,50% | - |
| 25.11.2025 | 61,48 | 61,51 | 59,52 | 59,68 | -1,52% | - |
| 24.11.2025 | 58,65 | 61,48 | 58,63 | 60,60 | 4,81% | - |
| 21.11.2025 | 59,15 | 60,34 | 57,82 | 57,82 | -0,72% | - |
| 20.11.2025 | 58,20 | 59,53 | 58,15 | 58,24 | -0,75% | - |
| 19.11.2025 | 58,33 | 59,81 | 57,17 | 58,68 | 1,07% | - |
| 18.11.2025 | 59,30 | 59,37 | 57,65 | 58,06 | 0,00% | - |
| 17.11.2025 | 59,63 | 59,68 | 58,06 | 58,06 | -1,12% | - |
| 14.11.2025 | 61,03 | 61,04 | 58,72 | 58,72 | -1,41% | - |
| 13.11.2025 | 59,37 | 61,03 | 59,37 | 59,56 | -1,49% | - |
| 12.11.2025 | 59,15 | 61,62 | 59,15 | 60,46 | 0,40% | - |
| 11.11.2025 | 59,25 | 61,00 | 58,85 | 60,22 | 3,40% | - |
| 10.11.2025 | 59,27 | 60,39 | 58,24 | 58,24 | -0,97% | - |
| 07.11.2025 | 60,41 | 60,58 | 58,67 | 58,81 | -4,06% | - |
| 06.11.2025 | 68,26 | 69,50 | 60,21 | 61,30 | -16,10% | - |
| 05.11.2025 | 76,99 | 77,00 | 69,34 | 73,06 | -2,30% | - |
| 04.11.2025 | 77,08 | 77,17 | 74,78 | 74,78 | -1,01% | - |
| 03.11.2025 | 76,82 | 77,74 | 75,54 | 75,54 | -0,13% | - |
| 31.10.2025 | 77,05 | 77,71 | 74,68 | 75,64 | 0,32% | - |
| 30.10.2025 | 74,84 | 76,78 | 74,76 | 75,40 | 0,51% | - |
| 29.10.2025 | 77,17 | 77,39 | 75,02 | 75,02 | -1,88% | - |
| 28.10.2025 | 78,77 | 78,78 | 76,46 | 76,46 | -0,70% | - |
| 27.10.2025 | 77,32 | 78,85 | 77,00 | 77,00 | -1,84% | - |
| 24.10.2025 | 76,75 | 79,65 | 76,75 | 78,44 | 2,56% | - |
| 23.10.2025 | 76,45 | 78,28 | 76,45 | 76,48 | -0,65% | - |
| 22.10.2025 | 76,74 | 78,38 | 75,31 | 76,98 | 3,16% | - |
| 21.10.2025 | 75,99 | 76,90 | 74,62 | 74,62 | 0,03% | - |
| 20.10.2025 | 74,04 | 76,90 | 74,00 | 74,60 | 1,22% | - |
| 17.10.2025 | 75,56 | 75,60 | 73,70 | 73,70 | 0,79% | - |
| 16.10.2025 | 74,23 | 75,90 | 72,88 | 73,12 | -0,05% | - |
| 15.10.2025 | 73,02 | 75,16 | 72,90 | 73,16 | 0,99% | - |
| 14.10.2025 | 75,50 | 75,53 | 72,44 | 72,44 | -0,66% | - |
| 13.10.2025 | 76,06 | 76,10 | 72,92 | 72,92 | -3,88% | - |
| 10.10.2025 | 78,00 | 78,18 | 75,84 | 75,86 | -1,10% | - |
| 09.10.2025 | 79,17 | 79,39 | 76,70 | 76,70 | -1,26% | - |
| 08.10.2025 | 79,04 | 80,02 | 77,68 | 77,68 | -0,26% | - |
| 07.10.2025 | 77,50 | 79,92 | 77,47 | 77,88 | 0,03% | - |
| 06.10.2025 | 77,19 | 80,36 | 77,14 | 77,86 | 1,72% | - |
| 03.10.2025 | 76,29 | 78,72 | 76,27 | 76,54 | 1,22% | - |
| 02.10.2025 | 76,27 | 78,45 | 75,62 | 75,62 | 0,27% | - |
| 01.10.2025 | 76,48 | 77,82 | 75,04 | 75,42 | 1,81% | - |
| 30.09.2025 | 76,33 | 76,49 | 74,08 | 74,08 | 0,22% | - |
| 29.09.2025 | 72,77 | 76,37 | 72,75 | 73,92 | 0,97% | - |
| 26.09.2025 | 74,39 | 75,05 | 72,93 | 73,21 | -1,49% | - |
| 25.09.2025 | 77,52 | 77,55 | 74,26 | 74,32 | -1,43% | - |
| 24.09.2025 | 78,97 | 79,01 | 75,40 | 75,40 | -1,95% | - |
| 23.09.2025 | 78,28 | 79,04 | 76,72 | 76,90 | -0,23% | - |
| 22.09.2025 | 78,76 | 79,60 | 77,08 | 77,08 | -0,31% | - |
| 19.09.2025 | 78,98 | 79,35 | 77,32 | 77,32 | -0,44% | - |
| 18.09.2025 | 77,25 | 79,93 | 77,25 | 77,66 | -0,26% | - |
| 17.09.2025 | 79,00 | 80,10 | 77,85 | 77,86 | 0,91% | - |
| 16.09.2025 | 79,36 | 79,36 | 77,14 | 77,16 | -1,28% | - |
| 15.09.2025 | 77,54 | 79,39 | 77,53 | 78,16 | -1,04% | - |