82,740€
-0,10%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 91,53 | 91,76 | 90,09 | 91,16 | 0,63% | - |
| 27.05.2025 | 91,16 | 92,90 | 89,50 | 90,59 | -0,76% | - |
| 26.05.2025 | 89,08 | 91,52 | 88,79 | 91,28 | 1,09% | - |
| 23.05.2025 | 91,74 | 92,41 | 89,10 | 90,30 | -1,64% | - |
| 22.05.2025 | 93,73 | 93,84 | 91,31 | 91,81 | -1,98% | - |
| 21.05.2025 | 93,49 | 94,57 | 92,62 | 93,66 | 1,30% | - |
| 20.05.2025 | 94,08 | 94,24 | 92,37 | 92,46 | -0,77% | - |
| 19.05.2025 | 95,70 | 95,70 | 93,14 | 93,18 | -2,33% | - |
| 16.05.2025 | 94,01 | 96,31 | 92,22 | 95,40 | 2,67% | - |
| 15.05.2025 | 95,50 | 95,51 | 92,90 | 92,92 | -1,88% | - |
| 14.05.2025 | 94,57 | 97,15 | 94,42 | 94,70 | -1,81% | - |
| 13.05.2025 | 96,55 | 97,57 | 95,27 | 96,45 | 0,65% | - |
| 12.05.2025 | 93,95 | 96,97 | 93,95 | 95,83 | 0,35% | - |
| 09.05.2025 | 97,16 | 97,32 | 94,37 | 95,50 | -1,64% | - |
| 08.05.2025 | 94,20 | 97,23 | 94,12 | 97,09 | 2,48% | - |
| 07.05.2025 | 96,94 | 99,32 | 94,61 | 94,74 | -4,24% | - |
| 06.05.2025 | 99,52 | 100,48 | 98,03 | 98,94 | -0,40% | - |
| 05.05.2025 | 100,13 | 100,74 | 98,44 | 99,34 | 0,17% | - |
| 02.05.2025 | 102,13 | 102,13 | 98,98 | 99,17 | -1,76% | - |
| 30.04.2025 | 101,75 | 101,75 | 99,45 | 100,95 | 2,51% | - |
| 29.04.2025 | 100,16 | 100,29 | 98,38 | 98,48 | -1,59% | - |
| 28.04.2025 | 99,11 | 100,14 | 98,44 | 100,07 | 0,46% | - |
| 25.04.2025 | 97,94 | 99,78 | 97,86 | 99,61 | 0,99% | - |
| 24.04.2025 | 98,21 | 99,76 | 97,37 | 98,64 | 0,30% | - |
| 23.04.2025 | 96,85 | 98,76 | 96,65 | 98,34 | 1,15% | - |
| 22.04.2025 | 95,71 | 98,40 | 95,59 | 97,22 | 0,39% | - |
| 17.04.2025 | 98,27 | 98,43 | 96,34 | 96,84 | -1,75% | - |
| 16.04.2025 | 97,43 | 99,33 | 95,59 | 98,57 | 0,46% | - |
| 15.04.2025 | 96,81 | 98,26 | 95,21 | 98,11 | 2,35% | - |
| 14.04.2025 | 94,28 | 96,98 | 94,02 | 95,86 | 1,25% | - |
| 11.04.2025 | 90,67 | 95,06 | 90,67 | 94,68 | 4,09% | - |
| 10.04.2025 | 96,52 | 96,94 | 90,60 | 90,96 | -6,56% | - |
| 09.04.2025 | 93,37 | 97,98 | 89,83 | 97,35 | 3,95% | - |
| 08.04.2025 | 89,94 | 94,57 | 89,94 | 93,65 | 3,93% | - |
| 07.04.2025 | 92,36 | 93,40 | 89,02 | 90,11 | -3,79% | - |
| 04.04.2025 | 91,46 | 95,80 | 89,72 | 93,66 | 2,32% | - |
| 03.04.2025 | 91,32 | 91,83 | 90,24 | 91,54 | 0,12% | - |
| 02.04.2025 | 91,85 | 92,33 | 90,05 | 91,43 | -0,58% | - |
| 01.04.2025 | 89,87 | 92,37 | 89,79 | 91,96 | 1,51% | - |
| 31.03.2025 | 94,41 | 94,53 | 90,41 | 90,59 | -4,48% | - |
| 28.03.2025 | 95,21 | 95,30 | 93,29 | 94,84 | 0,59% | - |
| 27.03.2025 | 95,16 | 95,40 | 93,52 | 94,28 | 0,16% | - |
| 26.03.2025 | 95,00 | 95,36 | 93,83 | 94,13 | -1,06% | - |