1,129€
4,83%
Echtzeit-Aktienkurs Landi Renzo S.p.A.
Bid:
Ask:
Aktienkurse zur Landi Renzo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 4,83% | - |
| 16.05.2025 | 1,06 | 1,13 | 1,06 | 1,08 | 1,51% | 890,00 |
| 15.05.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,75% | - |
| 14.05.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 13.05.2025 | 1,06 | 1,13 | 1,06 | 1,07 | 0,85% | - |
| 12.05.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,10% | - |
| 09.05.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -0,14% | - |
| 08.05.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -0,94% | - |
| 07.05.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,03% | - |
| 06.05.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -0,37% | - |
| 05.05.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -2,01% | - |
| 02.05.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,99% | - |
| 30.04.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,45% | - |
| 29.04.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -3,25% | - |
| 28.04.2025 | 1,08 | 1,17 | 1,08 | 1,14 | 5,07% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -0,55% | - |
| 24.04.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,11% | - |
| 23.04.2025 | 1,09 | 1,16 | 1,07 | 1,08 | 0,56% | - |
| 22.04.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,19% | - |
| 17.04.2025 | 1,08 | 1,16 | 1,04 | 1,07 | 0,56% | - |
| 16.04.2025 | 1,05 | 1,15 | 1,05 | 1,07 | -0,75% | 500,00 |
| 15.04.2025 | 1,07 | 1,18 | 1,05 | 1,07 | -0,19% | - |
| 14.04.2025 | 1,11 | 1,14 | 1,07 | 1,08 | -2,54% | - |
| 11.04.2025 | 1,14 | 1,19 | 1,08 | 1,10 | -2,39% | - |
| 10.04.2025 | 1,13 | 1,27 | 1,10 | 1,13 | -0,96% | - |
| 09.04.2025 | 1,19 | 1,23 | 1,12 | 1,14 | -4,60% | - |
| 08.04.2025 | 1,15 | 1,23 | 1,10 | 1,20 | 5,75% | - |
| 07.04.2025 | 1,12 | 1,20 | 0,95 | 1,13 | -2,84% | - |
| 04.04.2025 | 1,22 | 1,22 | 1,13 | 1,16 | -4,04% | 200,00 |
| 03.04.2025 | 1,20 | 1,29 | 1,15 | 1,21 | -1,94% | - |
| 02.04.2025 | 1,22 | 1,28 | 1,20 | 1,24 | 1,23% | - |
| 01.04.2025 | 1,24 | 1,30 | 1,18 | 1,22 | -1,37% | - |
| 31.03.2025 | 1,26 | 1,38 | 1,22 | 1,24 | -2,75% | - |
| 28.03.2025 | 1,32 | 1,36 | 1,27 | 1,27 | -4,14% | - |
| 27.03.2025 | 1,36 | 1,44 | 1,33 | 1,33 | -2,64% | - |
| 26.03.2025 | 1,39 | 1,45 | 1,34 | 1,37 | -2,22% | 50,00 |
| 25.03.2025 | 1,44 | 1,52 | 1,30 | 1,40 | -3,46% | - |
| 24.03.2025 | 1,46 | 1,67 | 1,43 | 1,45 | -0,28% | - |
| 21.03.2025 | 1,49 | 1,61 | 1,43 | 1,45 | -2,88% | - |
| 20.03.2025 | 1,55 | 1,55 | 1,30 | 1,49 | -3,93% | - |
| 19.03.2025 | 1,56 | 1,57 | 1,51 | 1,55 | -0,32% | 3.000,00 |
| 18.03.2025 | 1,60 | 1,61 | 1,54 | 1,56 | -2,32% | - |
| 17.03.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -2,80% | - |
| 14.03.2025 | 1,65 | 1,68 | 1,64 | 1,64 | -0,12% | - |
| 13.03.2025 | 1,64 | 1,66 | 1,62 | 1,64 | -0,06% | - |
| 12.03.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,37% | - |
| 11.03.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -1,74% | - |
| 10.03.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,03% | - |
| 07.03.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -0,36% | - |
| 06.03.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,91% | - |
| 05.03.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -1,68% | - |
| 04.03.2025 | 1,70 | 1,70 | 1,64 | 1,67 | -1,59% | - |
| 03.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 28.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,06% | - |
| 27.02.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -0,23% | - |
| 26.02.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,82% | - |
| 25.02.2025 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 24.02.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -0,58% | - |
| 21.02.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 1,41% | - |
| 20.02.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,39% | - |
| 19.02.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,03% | - |
| 18.02.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 1,04% | - |
| 17.02.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,58% | - |
| 14.02.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,94% | - |
| 13.02.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,47% | - |
| 12.02.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,12% | - |
| 11.02.2025 | 1,70 | 1,71 | 1,65 | 1,69 | -0,82% | 30,00 |
| 10.02.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 1,07% | - |
| 07.02.2025 | 1,69 | 1,72 | 1,67 | 1,69 | 0,06% | - |
| 06.02.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,42% | - |
| 05.02.2025 | 1,69 | 1,72 | 1,67 | 1,68 | -0,94% | - |
| 04.02.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -2,87% | - |
| 03.02.2025 | 1,72 | 1,76 | 1,72 | 1,75 | -0,74% | - |
| 31.01.2025 | 1,76 | 1,76 | 1,73 | 1,76 | -0,34% | - |
| 30.01.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,06% | - |
| 29.01.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,01% | - |
| 28.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,50% | - |
| 27.01.2025 | 1,79 | 1,81 | 1,79 | 1,79 | -0,88% | - |
| 24.01.2025 | 1,81 | 1,81 | 1,76 | 1,81 | 0,11% | 40,00 |
| 23.01.2025 | 1,81 | 1,81 | 1,73 | 1,81 | -0,17% | - |
| 22.01.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,55% | - |
| 21.01.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 1,11% | - |
| 20.01.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -1,80% | - |
| 17.01.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,27% | - |
| 16.01.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,67% | - |
| 15.01.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,05% | - |
| 14.01.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -0,38% | 408,00 |
| 13.01.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,11% | - |
| 10.01.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,00% | - |
| 09.01.2025 | 1,81 | 1,85 | 1,80 | 1,83 | 0,88% | - |
| 08.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,42% | - |
| 07.01.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -1,82% | - |
| 06.01.2025 | 1,87 | 1,87 | 1,85 | 1,87 | 0,48% | - |
| 03.01.2025 | 1,84 | 1,88 | 1,83 | 1,86 | 1,20% | - |
| 02.01.2025 | 1,79 | 1,85 | 1,79 | 1,84 | 2,51% | 500,00 |
| 30.12.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,45% | - |
| 27.12.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 0,90% | - |
| 23.12.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,34% | - |
| 20.12.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -1,23% | - |
| 19.12.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 0,34% | - |