80,070€
0,44%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 79,81 | 82,12 | 79,69 | 80,89 | 1,42% | - |
| 20.10.2026 | 76,72 | 79,87 | 76,64 | 79,76 | 3,83% | - |
| 19.10.2026 | 76,95 | 77,62 | 76,57 | 76,82 | 0,31% | - |
| 16.10.2026 | 78,05 | 78,05 | 76,39 | 76,58 | -1,63% | - |
| 15.10.2026 | 77,76 | 78,71 | 77,02 | 77,85 | -0,37% | - |
| 14.10.2026 | 78,28 | 78,84 | 77,84 | 78,14 | -0,31% | - |
| 13.10.2026 | 77,62 | 78,62 | 77,38 | 78,38 | 0,97% | - |
| 12.10.2026 | 77,78 | 78,30 | 77,36 | 77,63 | 0,03% | - |
| 09.10.2026 | 76,04 | 77,68 | 75,88 | 77,61 | 2,50% | - |
| 08.10.2026 | 76,30 | 76,95 | 74,87 | 75,72 | -1,28% | - |
| 07.10.2026 | 76,42 | 78,79 | 76,30 | 76,70 | 0,14% | - |
| 06.10.2026 | 76,13 | 79,61 | 76,07 | 76,59 | 0,60% | - |
| 05.10.2026 | 74,75 | 76,70 | 74,59 | 76,13 | 1,40% | - |
| 02.10.2026 | 74,25 | 75,12 | 72,88 | 75,08 | 1,32% | - |
| 01.10.2026 | 76,67 | 76,75 | 73,24 | 74,10 | -3,11% | - |
| 30.09.2026 | 78,88 | 79,24 | 76,44 | 76,48 | -2,80% | - |
| 29.09.2026 | 79,50 | 79,64 | 77,62 | 78,68 | -1,37% | - |
| 28.09.2026 | 78,90 | 80,20 | 78,60 | 79,77 | 0,62% | - |
| 25.09.2026 | 79,18 | 79,34 | 77,99 | 79,28 | 0,35% | - |
| 24.09.2026 | 77,66 | 79,74 | 77,64 | 79,00 | 1,27% | - |
| 23.09.2026 | 76,52 | 78,13 | 76,19 | 78,01 | 1,92% | - |
| 22.09.2026 | 78,12 | 78,14 | 75,27 | 76,54 | -2,12% | 275,00 |
| 21.09.2026 | 77,14 | 78,39 | 76,55 | 78,20 | 2,08% | - |
| 18.09.2026 | 76,10 | 78,53 | 76,00 | 76,61 | 0,66% | - |
| 17.09.2026 | 75,52 | 76,66 | 74,96 | 76,11 | 1,21% | - |
| 16.09.2026 | 74,46 | 75,55 | 73,72 | 75,20 | 1,27% | - |
| 15.09.2026 | 73,90 | 74,37 | 73,16 | 74,26 | 0,38% | - |
| 14.09.2026 | 73,07 | 75,06 | 72,93 | 73,98 | 0,89% | - |
| 11.09.2026 | 73,78 | 73,92 | 72,69 | 73,33 | -0,12% | - |
| 10.09.2026 | 74,07 | 74,72 | 73,27 | 73,42 | -0,57% | - |
| 09.09.2026 | 73,28 | 75,04 | 73,09 | 73,84 | 0,87% | - |
| 08.09.2026 | 73,82 | 74,36 | 73,17 | 73,20 | -1,03% | - |
| 07.09.2026 | 75,25 | 75,37 | 73,62 | 73,96 | -1,96% | - |
| 04.09.2026 | 76,85 | 77,26 | 75,30 | 75,44 | -1,75% | - |
| 03.09.2026 | 76,46 | 77,10 | 75,69 | 76,78 | 0,43% | - |
| 02.09.2026 | 75,11 | 76,66 | 74,69 | 76,45 | 1,19% | - |
| 01.09.2026 | 75,96 | 77,38 | 75,44 | 75,55 | -0,22% | - |
| 31.08.2026 | 76,54 | 76,70 | 75,59 | 75,72 | -1,03% | - |
| 28.08.2026 | 77,16 | 77,45 | 76,38 | 76,51 | -0,79% | - |
| 27.08.2026 | 75,98 | 77,12 | 74,73 | 77,12 | 2,00% | - |
| 26.08.2026 | 76,08 | 76,18 | 75,03 | 75,61 | -0,59% | - |
| 25.08.2026 | 75,74 | 76,07 | 74,93 | 76,06 | 0,68% | - |
| 24.08.2026 | 74,82 | 76,11 | 74,76 | 75,55 | 0,80% | - |
| 21.08.2026 | 74,86 | 75,21 | 74,13 | 74,95 | 0,36% | - |
| 20.08.2026 | 73,50 | 74,86 | 73,48 | 74,68 | 1,58% | - |
| 19.08.2026 | 73,67 | 74,00 | 72,85 | 73,52 | -0,41% | - |
| 18.08.2026 | 74,23 | 74,63 | 73,59 | 73,82 | -0,90% | - |
| 17.08.2026 | 74,66 | 74,68 | 73,84 | 74,49 | -0,05% | - |
| 14.08.2026 | 75,05 | 75,33 | 74,38 | 74,53 | -0,72% | - |
| 13.08.2026 | 74,30 | 75,14 | 73,55 | 75,07 | 1,25% | - |
| 12.08.2026 | 75,65 | 75,73 | 73,31 | 74,14 | -3,03% | - |
| 11.08.2026 | 76,24 | 76,66 | 75,22 | 76,46 | 0,28% | - |
| 10.08.2026 | 75,40 | 76,31 | 74,59 | 76,25 | 0,94% | - |
| 07.08.2026 | 74,42 | 76,24 | 74,41 | 75,54 | 1,49% | - |
| 06.08.2026 | 75,07 | 75,19 | 73,91 | 74,43 | -0,73% | - |
| 05.08.2026 | 74,88 | 75,09 | 73,85 | 74,98 | 0,31% | - |
| 04.08.2026 | 75,50 | 75,64 | 73,93 | 74,75 | -0,76% | - |
| 03.08.2026 | 72,46 | 76,46 | 72,32 | 75,32 | 4,67% | - |
| 31.07.2026 | 69,23 | 72,75 | 68,77 | 71,96 | 4,05% | - |
| 30.07.2026 | 70,73 | 71,26 | 68,85 | 69,16 | -1,98% | - |
| 29.07.2026 | 70,52 | 71,48 | 70,07 | 70,56 | -0,23% | - |
| 28.07.2026 | 66,74 | 70,85 | 65,35 | 70,72 | 4,96% | - |
| 27.07.2026 | 67,33 | 67,49 | 66,68 | 67,38 | 1,20% | - |
| 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% | - |