66,580€
-0,30%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 66,79 | 67,74 | 66,46 | 66,58 | -0,43% | - |
| 23.07.2026 | 66,80 | 67,34 | 66,22 | 66,87 | -0,09% | - |
| 22.07.2026 | 67,47 | 68,32 | 66,91 | 66,93 | -0,90% | - |
| 21.07.2026 | 70,34 | 70,40 | 67,40 | 67,54 | -3,24% | - |
| 20.07.2026 | 69,21 | 70,43 | 69,05 | 69,80 | 0,68% | - |
| 17.07.2026 | 69,50 | 70,12 | 68,90 | 69,33 | -0,19% | - |
| 16.07.2026 | 69,59 | 70,24 | 68,96 | 69,46 | -0,22% | - |
| 15.07.2026 | 69,81 | 70,00 | 69,14 | 69,61 | 0,27% | - |
| 14.07.2026 | 69,16 | 70,45 | 68,37 | 69,42 | 0,38% | - |
| 13.07.2026 | 68,22 | 70,21 | 68,18 | 69,16 | 0,33% | - |
| 10.07.2026 | 69,37 | 71,69 | 67,64 | 68,93 | -0,73% | - |
| 09.07.2026 | 66,82 | 70,63 | 66,24 | 69,44 | 3,73% | 750,00 |
| 08.07.2026 | 66,81 | 67,31 | 66,07 | 66,94 | -0,18% | - |
| 07.07.2026 | 69,50 | 69,50 | 66,85 | 67,06 | -4,42% | 7.150,00 |
| 06.07.2026 | 69,76 | 70,96 | 69,69 | 70,16 | 0,52% | - |
| 03.07.2026 | 69,64 | 70,09 | 69,04 | 69,80 | 0,59% | - |
| 02.07.2026 | 69,72 | 70,46 | 69,02 | 69,39 | -0,56% | - |
| 01.07.2026 | 67,77 | 70,32 | 67,60 | 69,78 | 2,95% | - |
| 30.06.2026 | 70,43 | 70,48 | 67,55 | 67,78 | -3,63% | - |
| 29.06.2026 | 68,61 | 70,35 | 68,42 | 70,33 | 3,15% | - |
| 26.06.2026 | 65,83 | 68,47 | 65,81 | 68,18 | 2,79% | - |
| 25.06.2026 | 66,69 | 67,49 | 66,28 | 66,33 | -0,08% | - |
| 24.06.2026 | 64,56 | 67,38 | 64,43 | 66,38 | 3,03% | - |
| 23.06.2026 | 64,90 | 65,85 | 64,38 | 64,43 | -1,62% | 5.940,00 |
| 22.06.2026 | 65,03 | 65,93 | 64,62 | 65,49 | 0,91% | - |
| 19.06.2026 | 63,58 | 66,08 | 63,56 | 64,90 | 1,69% | - |
| 18.06.2026 | 64,28 | 64,73 | 62,97 | 63,82 | -0,23% | - |
| 17.06.2026 | 65,36 | 66,54 | 63,92 | 63,97 | -3,27% | - |
| 16.06.2026 | 67,31 | 67,47 | 66,13 | 66,13 | -1,74% | - |
| 15.06.2026 | 67,44 | 67,95 | 66,58 | 67,30 | 1,13% | - |
| 12.06.2026 | 69,55 | 69,72 | 66,16 | 66,55 | -4,68% | - |
| 11.06.2026 | 69,99 | 70,24 | 68,34 | 69,82 | 0,06% | - |
| 10.06.2026 | 70,93 | 71,03 | 69,74 | 69,78 | -1,86% | - |
| 09.06.2026 | 70,25 | 71,48 | 69,99 | 71,10 | 1,28% | - |
| 08.06.2026 | 70,48 | 71,23 | 69,17 | 70,20 | -1,02% | 414,00 |
| 05.06.2026 | 71,90 | 72,41 | 70,37 | 70,92 | -1,72% | 162,00 |
| 04.06.2026 | 67,13 | 75,15 | 67,12 | 72,16 | 7,51% | - |
| 03.06.2026 | 65,65 | 69,85 | 65,55 | 67,12 | 2,08% | - |
| 02.06.2026 | 67,19 | 67,35 | 65,25 | 65,75 | -2,06% | - |
| 01.06.2026 | 66,51 | 67,46 | 66,26 | 67,13 | 1,31% | - |
| 29.05.2026 | 67,01 | 68,03 | 65,64 | 66,26 | -0,69% | - |
| 28.05.2026 | 65,51 | 67,17 | 65,30 | 66,72 | 1,54% | - |
| 27.05.2026 | 65,79 | 67,26 | 65,41 | 65,71 | -0,02% | - |
| 26.05.2026 | 66,83 | 67,60 | 65,50 | 65,72 | -2,03% | - |
| 25.05.2026 | 65,52 | 68,64 | 65,41 | 67,08 | 4,19% | - |
| 22.05.2026 | 65,52 | 66,57 | 64,34 | 64,38 | -2,20% | - |
| 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% | - |