64,380€
-2,25%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 65,52 | 66,57 | 64,34 | 64,40 | -2,17% | - |
| 21.05.2026 | 67,64 | 68,22 | 64,92 | 65,83 | -3,08% | - |
| 20.05.2026 | 69,36 | 70,66 | 66,63 | 67,92 | -2,36% | - |
| 19.05.2026 | 70,41 | 71,09 | 69,51 | 69,56 | -1,56% | - |
| 18.05.2026 | 68,43 | 71,05 | 68,19 | 70,66 | 0,53% | - |
| 15.05.2026 | 68,39 | 70,73 | 68,37 | 70,29 | 1,72% | - |
| 14.05.2026 | 70,78 | 71,76 | 69,02 | 69,10 | -2,32% | - |
| 13.05.2026 | 68,81 | 70,78 | 68,34 | 70,74 | 3,00% | - |
| 12.05.2026 | 66,31 | 68,95 | 65,26 | 68,68 | 3,05% | - |
| 11.05.2026 | 59,21 | 69,40 | 58,93 | 66,65 | 12,02% | 3.240,00 |
| 08.05.2026 | 63,79 | 65,16 | 59,09 | 59,50 | -6,46% | 6.500,00 |
| 07.05.2026 | 63,03 | 64,76 | 62,39 | 63,61 | 0,94% | 4.600,00 |
| 06.05.2026 | 62,49 | 63,05 | 62,04 | 63,02 | 1,71% | - |
| 05.05.2026 | 59,53 | 62,27 | 59,43 | 61,96 | 4,24% | - |
| 04.05.2026 | 58,15 | 60,48 | 57,99 | 59,44 | 2,38% | - |
| 30.04.2026 | 56,29 | 58,20 | 56,15 | 58,06 | 2,40% | - |
| 29.04.2026 | 58,11 | 58,19 | 56,53 | 56,70 | -2,11% | - |
| 28.04.2026 | 59,87 | 59,91 | 57,26 | 57,92 | -3,37% | - |
| 27.04.2026 | 59,85 | 60,32 | 59,60 | 59,94 | -0,22% | - |
| 24.04.2026 | 59,85 | 60,52 | 59,32 | 60,07 | 0,59% | - |
| 23.04.2026 | 61,86 | 61,91 | 59,02 | 59,72 | -4,54% | - |
| 22.04.2026 | 63,54 | 63,91 | 62,06 | 62,56 | -0,65% | - |
| 21.04.2026 | 63,29 | 64,15 | 62,83 | 62,97 | -0,43% | 7.400,00 |
| 20.04.2026 | 62,43 | 63,45 | 62,31 | 63,24 | 0,29% | - |
| 17.04.2026 | 62,05 | 63,59 | 61,97 | 63,06 | 1,76% | - |
| 16.04.2026 | 63,56 | 63,62 | 61,54 | 61,97 | -2,13% | - |
| 15.04.2026 | 62,84 | 63,91 | 62,80 | 63,32 | 0,40% | - |
| 14.04.2026 | 61,53 | 63,14 | 59,97 | 63,07 | 2,32% | - |
| 13.04.2026 | 60,25 | 61,64 | 59,91 | 61,64 | 1,12% | - |
| 10.04.2026 | 60,77 | 61,33 | 60,37 | 60,96 | 0,36% | - |
| 09.04.2026 | 60,12 | 60,99 | 58,13 | 60,74 | 0,20% | - |
| 08.04.2026 | 62,51 | 62,63 | 60,23 | 60,62 | 0,70% | - |
| 07.04.2026 | 61,62 | 61,70 | 59,32 | 60,20 | -2,57% | - |
| 02.04.2026 | 59,80 | 61,83 | 59,80 | 61,79 | 1,13% | - |
| 01.04.2026 | 61,01 | 62,06 | 60,60 | 61,10 | 0,26% | - |
| 31.03.2026 | 59,17 | 61,10 | 58,91 | 60,94 | 3,92% | - |
| 30.03.2026 | 57,95 | 59,20 | 57,46 | 58,64 | 1,38% | - |
| 27.03.2026 | 59,35 | 59,48 | 57,82 | 57,84 | -2,20% | - |
| 26.03.2026 | 59,61 | 60,11 | 58,83 | 59,14 | -0,97% | 3.045,00 |
| 25.03.2026 | 58,91 | 60,28 | 58,30 | 59,72 | 1,34% | - |
| 24.03.2026 | 55,11 | 59,12 | 55,11 | 58,93 | 5,89% | - |
| 23.03.2026 | 57,54 | 57,99 | 52,37 | 55,65 | -2,13% | 5.960,00 |
| 20.03.2026 | 63,97 | 64,66 | 56,86 | 56,86 | -11,24% | 140,00 |
| 19.03.2026 | 62,78 | 64,42 | 62,64 | 64,06 | 2,02% | - |
| 18.03.2026 | 65,18 | 65,19 | 62,74 | 62,79 | -2,71% | - |
| 17.03.2026 | 63,76 | 65,55 | 63,20 | 64,54 | 0,99% | - |
| 16.03.2026 | 64,36 | 64,87 | 63,30 | 63,91 | 0,36% | - |
| 13.03.2026 | 64,49 | 64,90 | 63,24 | 63,68 | -1,29% | - |
| 12.03.2026 | 64,33 | 66,43 | 64,31 | 64,51 | -0,65% | - |
| 11.03.2026 | 69,19 | 69,74 | 64,80 | 64,93 | -5,94% | - |
| 10.03.2026 | 69,64 | 71,36 | 68,92 | 69,03 | -1,20% | - |
| 09.03.2026 | 67,08 | 70,47 | 66,80 | 69,87 | 1,23% | - |
| 06.03.2026 | 69,11 | 69,67 | 68,42 | 69,02 | 0,26% | - |
| 05.03.2026 | 69,74 | 70,27 | 68,19 | 68,84 | -1,87% | - |
| 04.03.2026 | 69,79 | 70,94 | 69,51 | 70,15 | -0,28% | - |
| 03.03.2026 | 70,27 | 70,72 | 68,84 | 70,35 | -0,86% | - |
| 02.03.2026 | 69,75 | 71,28 | 69,00 | 70,96 | 0,10% | - |
| 27.02.2026 | 69,90 | 71,49 | 69,86 | 70,89 | 1,42% | - |
| 26.02.2026 | 70,96 | 71,14 | 69,62 | 69,90 | -1,78% | - |
| 25.02.2026 | 70,18 | 71,18 | 69,41 | 71,17 | 1,41% | - |
| 24.02.2026 | 70,26 | 71,28 | 69,92 | 70,18 | -0,10% | - |
| 23.02.2026 | 69,88 | 71,56 | 69,88 | 70,25 | -0,04% | - |
| 20.02.2026 | 69,25 | 70,84 | 69,15 | 70,28 | 1,60% | - |
| 19.02.2026 | 67,70 | 69,25 | 67,64 | 69,17 | 2,26% | 26,00 |
| 18.02.2026 | 67,10 | 68,16 | 66,56 | 67,64 | 0,91% | - |
| 17.02.2026 | 71,58 | 72,09 | 66,54 | 67,03 | -6,71% | - |
| 16.02.2026 | 74,01 | 74,19 | 71,71 | 71,85 | -2,84% | - |
| 13.02.2026 | 74,13 | 74,40 | 73,33 | 73,95 | -0,18% | - |
| 12.02.2026 | 74,56 | 74,72 | 73,51 | 74,08 | -0,47% | - |
| 11.02.2026 | 74,55 | 74,58 | 73,55 | 74,43 | -0,04% | - |
| 10.02.2026 | 74,52 | 76,08 | 74,10 | 74,46 | -0,19% | - |
| 09.02.2026 | 73,77 | 75,22 | 73,63 | 74,60 | 1,23% | - |
| 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% | - |