73,160€
0,99%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 81,38 | 81,39 | 78,07 | 78,98 | -0,45% | - |
| 11.09.2025 | 79,76 | 81,74 | 79,34 | 79,34 | -0,87% | - |
| 10.09.2025 | 80,63 | 82,35 | 80,04 | 80,04 | -1,50% | - |
| 09.09.2025 | 82,98 | 83,13 | 81,25 | 81,26 | -1,13% | - |
| 08.09.2025 | 80,85 | 82,89 | 80,84 | 82,19 | 0,90% | - |
| 05.09.2025 | 80,99 | 83,35 | 80,97 | 81,46 | -0,12% | - |
| 04.09.2025 | 83,47 | 85,02 | 81,43 | 81,56 | -1,47% | - |
| 03.09.2025 | 82,08 | 85,43 | 82,08 | 82,78 | 1,70% | - |
| 02.09.2025 | 86,29 | 86,40 | 81,40 | 81,40 | -4,55% | - |
| 01.09.2025 | 84,59 | 86,34 | 84,53 | 85,28 | 0,07% | - |
| 29.08.2025 | 84,17 | 86,92 | 84,15 | 85,22 | 0,41% | - |
| 28.08.2025 | 86,36 | 86,72 | 83,79 | 84,87 | -1,71% | - |
| 27.08.2025 | 89,91 | 90,66 | 85,41 | 86,35 | -4,83% | - |
| 26.08.2025 | 87,25 | 92,31 | 85,85 | 90,73 | 3,80% | - |
| 25.08.2025 | 86,82 | 87,80 | 86,14 | 87,41 | 1,89% | - |
| 22.08.2025 | 87,26 | 87,26 | 85,64 | 85,79 | -0,58% | - |
| 21.08.2025 | 87,90 | 87,93 | 86,06 | 86,29 | -1,90% | - |
| 20.08.2025 | 86,67 | 87,98 | 85,12 | 87,96 | 1,42% | - |
| 19.08.2025 | 83,11 | 86,75 | 83,11 | 86,73 | 3,51% | - |
| 18.08.2025 | 82,54 | 85,25 | 82,51 | 83,79 | 0,77% | - |
| 15.08.2025 | 82,68 | 84,20 | 82,67 | 83,15 | -0,12% | 11,00 |
| 14.08.2025 | 83,07 | 85,23 | 83,06 | 83,25 | 1,34% | - |
| 13.08.2025 | 80,85 | 82,97 | 80,75 | 82,15 | 0,83% | - |
| 12.08.2025 | 80,99 | 82,74 | 80,89 | 81,47 | -0,06% | - |
| 11.08.2025 | 83,12 | 83,32 | 81,49 | 81,52 | -3,07% | - |
| 08.08.2025 | 81,64 | 84,10 | 81,62 | 84,10 | 2,20% | - |
| 07.08.2025 | 81,89 | 83,78 | 81,77 | 82,29 | -1,34% | - |
| 06.08.2025 | 83,69 | 85,02 | 83,14 | 83,41 | -0,94% | - |
| 05.08.2025 | 83,57 | 85,50 | 83,55 | 84,20 | -1,00% | - |
| 04.08.2025 | 84,91 | 86,54 | 84,76 | 85,05 | -1,53% | - |
| 01.08.2025 | 86,69 | 87,71 | 84,12 | 86,37 | -0,60% | - |
| 31.07.2025 | 88,36 | 89,59 | 86,20 | 86,89 | -1,56% | - |
| 30.07.2025 | 89,92 | 90,88 | 88,08 | 88,27 | -1,79% | - |
| 29.07.2025 | 88,52 | 90,86 | 88,48 | 89,88 | 0,90% | - |
| 28.07.2025 | 90,65 | 91,35 | 88,85 | 89,08 | -0,58% | - |
| 25.07.2025 | 92,00 | 92,04 | 89,52 | 89,60 | -2,65% | - |
| 24.07.2025 | 89,80 | 92,09 | 89,79 | 92,04 | 1,46% | - |
| 23.07.2025 | 88,38 | 91,74 | 88,27 | 90,72 | 1,18% | - |
| 22.07.2025 | 89,83 | 90,33 | 88,40 | 89,66 | -0,26% | - |
| 21.07.2025 | 90,23 | 91,35 | 88,51 | 89,89 | -0,40% | - |
| 18.07.2025 | 88,51 | 91,36 | 88,30 | 90,25 | -0,03% | - |
| 17.07.2025 | 89,07 | 90,28 | 88,47 | 90,28 | 2,21% | - |
| 16.07.2025 | 91,08 | 91,09 | 88,28 | 88,33 | -2,04% | - |
| 15.07.2025 | 88,83 | 92,04 | 88,74 | 90,17 | 0,91% | - |
| 14.07.2025 | 91,25 | 91,28 | 89,24 | 89,36 | -1,38% | - |
| 11.07.2025 | 90,82 | 91,16 | 88,94 | 90,61 | 0,82% | - |
| 10.07.2025 | 88,02 | 90,69 | 88,02 | 89,87 | 1,11% | - |
| 09.07.2025 | 87,38 | 90,18 | 87,35 | 88,88 | 0,90% | - |
| 08.07.2025 | 89,66 | 89,72 | 87,75 | 88,09 | -1,34% | - |
| 07.07.2025 | 88,45 | 90,35 | 88,37 | 89,29 | -0,76% | - |
| 04.07.2025 | 91,47 | 91,47 | 88,80 | 89,97 | -1,68% | - |
| 03.07.2025 | 91,46 | 91,60 | 89,74 | 91,51 | 0,11% | - |
| 02.07.2025 | 90,75 | 91,46 | 89,91 | 91,41 | 0,89% | - |
| 01.07.2025 | 91,06 | 91,77 | 89,31 | 90,60 | -0,47% | - |
| 30.06.2025 | 91,77 | 92,11 | 90,83 | 91,03 | -0,03% | - |
| 27.06.2025 | 92,59 | 94,75 | 91,04 | 91,06 | -3,53% | - |
| 26.06.2025 | 93,85 | 94,81 | 93,17 | 94,39 | 0,73% | - |
| 25.06.2025 | 94,96 | 95,41 | 93,11 | 93,71 | -1,31% | - |
| 24.06.2025 | 90,28 | 95,24 | 90,28 | 94,95 | 1,79% | - |
| 23.06.2025 | 95,11 | 95,12 | 93,18 | 93,28 | -0,88% | - |
| 20.06.2025 | 91,80 | 94,41 | 91,48 | 94,11 | 2,16% | - |
| 19.06.2025 | 93,23 | 94,39 | 91,82 | 92,12 | -1,54% | - |
| 18.06.2025 | 93,28 | 93,68 | 92,40 | 93,56 | -0,81% | - |
| 17.06.2025 | 91,70 | 94,37 | 91,69 | 94,32 | 0,72% | - |
| 16.06.2025 | 94,44 | 94,54 | 92,56 | 93,65 | -0,77% | - |
| 13.06.2025 | 94,85 | 94,89 | 92,37 | 94,38 | 1,22% | - |
| 12.06.2025 | 93,78 | 95,47 | 93,22 | 93,24 | -1,12% | - |
| 11.06.2025 | 94,98 | 95,41 | 93,50 | 94,30 | -0,93% | - |
| 10.06.2025 | 93,80 | 95,46 | 93,06 | 95,19 | 1,63% | - |
| 09.06.2025 | 90,71 | 93,99 | 90,70 | 93,66 | 1,76% | - |
| 06.06.2025 | 90,92 | 92,19 | 90,32 | 92,04 | 0,21% | - |
| 05.06.2025 | 89,04 | 91,86 | 89,04 | 91,85 | 2,36% | - |
| 04.06.2025 | 88,83 | 91,71 | 88,83 | 89,73 | -0,85% | - |
| 03.06.2025 | 90,60 | 90,62 | 88,82 | 90,50 | 0,93% | - |
| 02.06.2025 | 92,28 | 92,30 | 89,56 | 89,67 | -1,88% | - |
| 30.05.2025 | 91,28 | 92,39 | 90,61 | 91,39 | 0,21% | - |
| 29.05.2025 | 90,27 | 92,15 | 89,67 | 91,20 | 0,04% | - |