48,400€
-1,68%
Echtzeit-Aktienkurs Danieli & C. - Officine Meccaniche S.p.A.
Bid:
Ask:
Aktienkurse zur Danieli & C. - Officine Meccaniche S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,78 | 53,70 | 49,45 | 50,93 | 3,45% | - |
| 11.12.2025 | 48,83 | 49,28 | 48,53 | 49,23 | 1,39% | - |
| 10.12.2025 | 48,60 | 48,65 | 47,93 | 48,55 | 2,53% | - |
| 09.12.2025 | 48,80 | 49,05 | 47,35 | 47,35 | -1,25% | - |
| 08.12.2025 | 47,78 | 48,83 | 47,75 | 47,95 | 2,90% | - |
| 05.12.2025 | 47,60 | 48,10 | 46,60 | 46,60 | 0,00% | - |
| 04.12.2025 | 46,85 | 47,68 | 46,60 | 46,60 | 2,42% | - |
| 03.12.2025 | 47,78 | 47,95 | 45,50 | 45,50 | -2,05% | - |
| 02.12.2025 | 47,70 | 48,00 | 46,45 | 46,45 | 0,11% | - |
| 01.12.2025 | 47,98 | 48,03 | 46,40 | 46,40 | -1,38% | - |
| 28.11.2025 | 47,58 | 48,78 | 47,05 | 47,05 | 0,53% | - |
| 27.11.2025 | 48,08 | 48,45 | 46,80 | 46,80 | -1,47% | - |
| 26.11.2025 | 47,70 | 48,48 | 47,50 | 47,50 | 2,59% | - |
| 25.11.2025 | 46,90 | 47,63 | 45,95 | 46,30 | 1,31% | - |
| 24.11.2025 | 46,25 | 47,10 | 45,70 | 45,70 | 2,01% | - |
| 21.11.2025 | 45,48 | 46,28 | 44,80 | 44,80 | -1,86% | 30,00 |
| 20.11.2025 | 45,98 | 46,48 | 45,38 | 45,65 | 2,47% | - |
| 19.11.2025 | 45,08 | 46,03 | 44,55 | 44,55 | 0,56% | - |
| 18.11.2025 | 45,18 | 45,25 | 44,30 | 44,30 | -1,99% | - |
| 17.11.2025 | 46,40 | 46,58 | 45,20 | 45,20 | 0,11% | - |
| 14.11.2025 | 46,88 | 46,88 | 45,15 | 45,15 | -2,27% | - |
| 13.11.2025 | 46,73 | 47,18 | 46,20 | 46,20 | 1,65% | - |
| 12.11.2025 | 46,10 | 47,13 | 45,45 | 45,45 | 1,45% | - |
| 11.11.2025 | 46,35 | 46,40 | 44,80 | 44,80 | -0,78% | - |
| 10.11.2025 | 45,60 | 47,05 | 45,15 | 45,15 | 1,01% | - |
| 07.11.2025 | 45,33 | 46,20 | 44,70 | 44,70 | 0,68% | - |
| 06.11.2025 | 45,95 | 46,10 | 44,40 | 44,40 | -1,44% | - |
| 05.11.2025 | 45,90 | 46,18 | 45,05 | 45,05 | -0,11% | - |
| 04.11.2025 | 46,43 | 46,43 | 45,10 | 45,10 | -1,74% | - |
| 03.11.2025 | 46,85 | 46,88 | 45,90 | 45,90 | 0,88% | - |
| 31.10.2025 | 46,78 | 46,98 | 45,50 | 45,50 | -1,94% | - |
| 30.10.2025 | 47,10 | 47,33 | 46,40 | 46,40 | -0,11% | - |
| 29.10.2025 | 47,75 | 48,35 | 46,45 | 46,45 | -0,85% | - |
| 28.10.2025 | 47,90 | 47,93 | 46,85 | 46,85 | -0,43% | - |
| 27.10.2025 | 47,80 | 48,43 | 47,05 | 47,05 | 0,43% | - |
| 24.10.2025 | 47,58 | 48,18 | 46,85 | 46,85 | 0,75% | - |
| 23.10.2025 | 47,23 | 47,73 | 46,50 | 46,50 | -0,64% | - |
| 22.10.2025 | 47,98 | 48,30 | 46,80 | 46,80 | -2,50% | - |
| 21.10.2025 | 49,28 | 49,30 | 47,90 | 48,00 | -1,13% | - |
| 20.10.2025 | 48,43 | 49,70 | 48,40 | 48,55 | 3,19% | - |
| 17.10.2025 | 48,23 | 48,80 | 47,05 | 47,05 | -1,47% | - |
| 16.10.2025 | 49,23 | 49,30 | 47,75 | 47,75 | -2,85% | - |
| 15.10.2025 | 49,60 | 50,25 | 48,93 | 49,15 | 2,18% | - |
| 14.10.2025 | 50,35 | 50,38 | 48,10 | 48,10 | -2,24% | - |
| 13.10.2025 | 49,15 | 51,45 | 49,10 | 49,20 | 0,61% | - |
| 10.10.2025 | 48,98 | 50,35 | 48,58 | 48,90 | 1,56% | - |
| 09.10.2025 | 48,65 | 49,38 | 48,15 | 48,15 | 1,05% | - |
| 08.10.2025 | 48,05 | 48,83 | 47,65 | 47,65 | 1,28% | - |
| 07.10.2025 | 47,00 | 48,45 | 46,63 | 47,05 | 1,51% | 200,00 |
| 06.10.2025 | 45,85 | 47,18 | 45,80 | 46,35 | 3,81% | - |
| 03.10.2025 | 45,15 | 45,98 | 44,65 | 44,65 | 1,71% | - |
| 02.10.2025 | 43,93 | 45,18 | 43,90 | 43,90 | 3,05% | - |
| 01.10.2025 | 43,35 | 44,23 | 42,60 | 42,60 | 0,71% | - |
| 30.09.2025 | 44,38 | 44,38 | 42,30 | 42,30 | -4,84% | - |
| 29.09.2025 | 38,88 | 45,78 | 38,85 | 44,45 | 16,21% | - |
| 26.09.2025 | 38,73 | 39,13 | 38,25 | 38,25 | 1,32% | - |
| 25.09.2025 | 39,10 | 39,25 | 37,75 | 37,75 | -3,82% | 200,00 |
| 24.09.2025 | 39,88 | 39,98 | 39,20 | 39,25 | -0,25% | - |
| 23.09.2025 | 39,58 | 40,40 | 39,35 | 39,35 | 0,13% | - |
| 22.09.2025 | 40,48 | 40,53 | 39,15 | 39,30 | -3,97% | - |
| 19.09.2025 | 40,55 | 41,05 | 40,55 | 40,93 | 3,87% | - |
| 18.09.2025 | 39,90 | 40,90 | 39,40 | 39,40 | 1,29% | - |
| 17.09.2025 | 39,63 | 40,08 | 38,90 | 38,90 | 0,00% | - |
| 16.09.2025 | 39,50 | 39,83 | 38,90 | 38,90 | 1,43% | - |
| 15.09.2025 | 39,18 | 39,93 | 38,35 | 38,35 | -1,92% | - |
| 12.09.2025 | 39,10 | 39,40 | 38,85 | 39,10 | 1,96% | - |
| 10.09.2025 | 38,78 | 39,18 | 38,35 | 38,35 | -2,97% | - |
| 08.09.2025 | 38,40 | 39,88 | 38,40 | 39,53 | 6,25% | - |
| 05.09.2025 | 38,65 | 39,23 | 37,20 | 37,20 | -3,12% | - |
| 04.09.2025 | 38,40 | 38,55 | 38,25 | 38,40 | 2,67% | - |
| 03.09.2025 | 38,53 | 38,93 | 37,40 | 37,40 | 0,81% | - |
| 02.09.2025 | 40,13 | 40,13 | 37,10 | 37,10 | -4,13% | - |
| 01.09.2025 | 40,18 | 40,60 | 38,70 | 38,70 | -1,40% | - |
| 29.08.2025 | 41,48 | 41,48 | 39,25 | 39,25 | -5,31% | - |
| 28.08.2025 | 41,68 | 42,48 | 41,13 | 41,45 | -0,90% | - |
| 27.08.2025 | 42,50 | 42,73 | 41,40 | 41,83 | -1,65% | - |
| 26.08.2025 | 41,48 | 42,60 | 41,00 | 42,53 | 2,29% | - |
| 25.08.2025 | 40,75 | 41,63 | 40,40 | 41,58 | 1,96% | - |
| 22.08.2025 | 40,20 | 40,95 | 40,08 | 40,78 | 1,30% | - |
| 21.08.2025 | 40,13 | 40,43 | 39,80 | 40,25 | 0,31% | - |
| 20.08.2025 | 40,98 | 41,08 | 39,95 | 40,13 | -2,31% | - |
| 19.08.2025 | 40,20 | 41,25 | 40,20 | 41,08 | 1,55% | - |
| 18.08.2025 | 40,73 | 40,95 | 40,03 | 40,45 | -0,43% | - |
| 15.08.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -0,06% | - |
| 14.08.2025 | 40,40 | 40,93 | 40,20 | 40,65 | 0,87% | - |
| 13.08.2025 | 39,73 | 40,85 | 39,73 | 40,30 | 1,38% | - |
| 12.08.2025 | 38,95 | 39,80 | 38,95 | 39,75 | 1,92% | - |
| 11.08.2025 | 39,55 | 39,55 | 38,58 | 39,00 | -1,39% | - |
| 08.08.2025 | 38,90 | 39,55 | 38,88 | 39,55 | 1,61% | - |
| 07.08.2025 | 38,05 | 39,18 | 37,98 | 38,93 | 2,70% | - |
| 06.08.2025 | 37,78 | 38,38 | 37,55 | 37,90 | 0,26% | - |
| 05.08.2025 | 37,13 | 37,83 | 37,10 | 37,80 | 1,89% | - |
| 04.08.2025 | 37,40 | 37,80 | 36,93 | 37,10 | -0,40% | - |
| 01.08.2025 | 37,33 | 37,73 | 37,18 | 37,25 | -0,80% | - |
| 31.07.2025 | 38,48 | 38,55 | 37,28 | 37,55 | -1,83% | - |
| 30.07.2025 | 38,08 | 38,58 | 37,98 | 38,25 | 0,53% | - |
| 29.07.2025 | 37,68 | 38,15 | 37,48 | 38,05 | 1,60% | - |
| 28.07.2025 | 36,25 | 38,05 | 36,25 | 37,45 | 0,47% | - |
| 25.07.2025 | 37,23 | 37,40 | 36,88 | 37,28 | 0,07% | - |
| 24.07.2025 | 36,98 | 37,33 | 36,80 | 37,25 | 1,50% | - |