29,550€
Echtzeit-Aktienkurs DANIELI + C.
Bid:
Ask:
Aktienkurse zur DANIELI + C. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,25 | 30,25 | 29,40 | 30,13 | -0,41% | - |
| 27.02.2025 | 30,15 | 30,40 | 29,78 | 30,25 | 0,41% | - |
| 26.02.2025 | 28,45 | 30,15 | 28,45 | 30,13 | 3,08% | - |
| 25.02.2025 | 29,03 | 29,60 | 28,83 | 29,23 | 0,69% | - |
| 24.02.2025 | 28,65 | 29,43 | 28,65 | 29,03 | -1,36% | - |
| 21.02.2025 | 28,40 | 29,58 | 28,40 | 29,43 | 1,55% | - |
| 20.02.2025 | 28,75 | 29,03 | 28,55 | 28,98 | 0,78% | - |
| 19.02.2025 | 27,65 | 28,75 | 27,65 | 28,75 | 1,14% | - |
| 18.02.2025 | 27,50 | 28,53 | 27,50 | 28,43 | 0,53% | - |
| 17.02.2025 | 28,08 | 28,43 | 27,95 | 28,28 | 0,71% | - |
| 14.02.2025 | 26,90 | 28,28 | 26,90 | 28,08 | 1,63% | - |
| 13.02.2025 | 24,25 | 27,68 | 24,25 | 27,63 | 10,83% | - |
| 12.02.2025 | 24,60 | 25,33 | 24,60 | 24,93 | -1,38% | - |
| 11.02.2025 | 24,50 | 25,43 | 24,50 | 25,28 | 0,40% | - |
| 10.02.2025 | 25,23 | 25,83 | 25,00 | 25,18 | -0,20% | - |
| 07.02.2025 | 25,25 | 25,53 | 25,20 | 25,23 | 0,00% | - |
| 06.02.2025 | 23,65 | 25,23 | 23,65 | 25,23 | 3,70% | - |
| 05.02.2025 | 24,33 | 24,35 | 24,05 | 24,33 | 0,00% | - |
| 04.02.2025 | 24,40 | 24,55 | 24,03 | 24,33 | -0,31% | - |
| 03.02.2025 | 25,33 | 25,33 | 24,10 | 24,40 | -3,65% | - |
| 31.01.2025 | 25,38 | 25,60 | 25,18 | 25,33 | -0,20% | - |
| 30.01.2025 | 24,93 | 25,48 | 24,93 | 25,38 | 1,81% | - |
| 29.01.2025 | 24,48 | 25,03 | 24,48 | 24,93 | 1,84% | - |
| 28.01.2025 | 23,80 | 24,68 | 23,80 | 24,48 | 0,00% | - |
| 27.01.2025 | 24,63 | 24,63 | 24,10 | 24,48 | -0,61% | - |
| 24.01.2025 | 24,00 | 25,08 | 24,00 | 24,63 | -0,20% | - |
| 23.01.2025 | 24,93 | 25,10 | 24,65 | 24,68 | -1,00% | - |
| 22.01.2025 | 24,15 | 25,03 | 24,15 | 24,93 | 0,40% | - |
| 21.01.2025 | 25,08 | 25,10 | 24,68 | 24,83 | -1,00% | - |
| 20.01.2025 | 25,13 | 25,33 | 24,88 | 25,08 | -0,20% | - |
| 17.01.2025 | 23,70 | 25,18 | 23,70 | 25,13 | 3,08% | - |
| 16.01.2025 | 23,45 | 24,48 | 23,45 | 24,38 | 1,04% | - |
| 15.01.2025 | 22,90 | 24,20 | 22,90 | 24,13 | 2,55% | - |
| 14.01.2025 | 23,45 | 24,20 | 23,45 | 23,53 | -2,49% | - |
| 13.01.2025 | 23,90 | 24,58 | 23,88 | 24,13 | -1,83% | - |
| 10.01.2025 | 24,70 | 25,38 | 24,55 | 24,58 | -3,15% | - |
| 09.01.2025 | 24,80 | 25,65 | 24,80 | 25,38 | -0,49% | - |
| 08.01.2025 | 24,23 | 25,63 | 24,23 | 25,50 | 5,26% | - |
| 07.01.2025 | 24,33 | 24,40 | 23,95 | 24,23 | -0,41% | - |
| 06.01.2025 | 23,40 | 24,48 | 23,40 | 24,33 | 1,14% | - |
| 03.01.2025 | 24,18 | 24,30 | 23,95 | 24,05 | -0,52% | - |
| 02.01.2025 | 23,45 | 24,40 | 23,45 | 24,18 | 0,52% | - |
| 30.12.2024 | 23,55 | 24,40 | 23,55 | 24,05 | -0,72% | - |
| 27.12.2024 | 24,18 | 24,40 | 24,13 | 24,23 | 0,41% | - |
| 23.12.2024 | 23,35 | 24,33 | 23,35 | 24,13 | 0,63% | - |
| 20.12.2024 | 23,20 | 23,98 | 23,20 | 23,98 | 0,74% | - |
| 19.12.2024 | 24,00 | 24,38 | 23,68 | 23,80 | -2,76% | - |
| 18.12.2024 | 24,38 | 24,58 | 24,25 | 24,48 | 0,41% | - |
| 17.12.2024 | 23,95 | 24,65 | 23,95 | 24,38 | -0,91% | - |
| 16.12.2024 | 24,95 | 25,08 | 24,48 | 24,60 | -1,70% | - |
| 13.12.2024 | 25,33 | 25,48 | 24,93 | 25,03 | -1,38% | - |
| 12.12.2024 | 25,48 | 25,65 | 25,28 | 25,38 | -0,59% | 100,00 |
| 11.12.2024 | 25,30 | 25,55 | 25,05 | 25,53 | 0,89% | - |
| 10.12.2024 | 25,08 | 25,58 | 25,05 | 25,30 | 1,30% | - |
| 09.12.2024 | 25,38 | 25,60 | 24,93 | 24,98 | -1,67% | - |
| 06.12.2024 | 24,63 | 25,53 | 24,63 | 25,40 | 3,04% | - |
| 05.12.2024 | 24,60 | 24,83 | 24,40 | 24,65 | 0,10% | - |
| 04.12.2024 | 24,33 | 24,80 | 24,30 | 24,63 | 1,13% | - |
| 03.12.2024 | 24,75 | 25,05 | 24,28 | 24,35 | -1,32% | - |
| 02.12.2024 | 24,40 | 25,20 | 24,40 | 24,68 | -1,60% | - |
| 29.11.2024 | 24,15 | 25,13 | 24,15 | 25,08 | 0,91% | - |
| 28.11.2024 | 25,03 | 25,15 | 24,83 | 24,85 | 0,10% | - |
| 27.11.2024 | 24,15 | 24,88 | 24,15 | 24,83 | 0,00% | - |
| 26.11.2024 | 24,35 | 25,05 | 24,35 | 24,83 | -0,80% | - |
| 25.11.2024 | 24,68 | 25,10 | 24,68 | 25,03 | 1,42% | - |
| 22.11.2024 | 23,70 | 24,85 | 23,70 | 24,68 | 1,23% | - |
| 21.11.2024 | 23,60 | 24,43 | 23,60 | 24,38 | 0,10% | - |
| 20.11.2024 | 24,53 | 24,60 | 24,23 | 24,35 | -0,10% | - |
| 19.11.2024 | 23,90 | 24,80 | 23,90 | 24,38 | -0,81% | - |
| 18.11.2024 | 25,23 | 25,23 | 24,45 | 24,58 | -2,58% | - |
| 15.11.2024 | 25,43 | 25,50 | 25,05 | 25,23 | -0,79% | - |
| 14.11.2024 | 24,40 | 25,53 | 24,40 | 25,43 | 1,29% | - |
| 13.11.2024 | 25,25 | 25,50 | 24,98 | 25,10 | -0,59% | - |
| 12.11.2024 | 25,20 | 25,88 | 25,20 | 25,25 | -2,42% | - |
| 11.11.2024 | 25,28 | 25,98 | 25,28 | 25,88 | 2,37% | - |
| 08.11.2024 | 24,90 | 25,60 | 24,90 | 25,28 | -1,27% | - |
| 07.11.2024 | 24,10 | 25,68 | 24,10 | 25,60 | 3,33% | - |
| 06.11.2024 | 23,65 | 25,43 | 23,65 | 24,78 | 1,85% | - |
| 05.11.2024 | 24,43 | 24,43 | 24,15 | 24,33 | -0,41% | - |
| 04.11.2024 | 24,25 | 24,93 | 24,25 | 24,43 | -2,01% | - |
| 01.11.2024 | 24,93 | 25,13 | 24,65 | 24,93 | 0,00% | - |
| 31.10.2024 | 24,50 | 25,30 | 24,50 | 24,93 | -1,09% | - |
| 30.10.2024 | 25,00 | 25,68 | 25,00 | 25,20 | -1,85% | - |
| 29.10.2024 | 25,70 | 25,85 | 25,45 | 25,68 | -0,10% | - |
| 28.10.2024 | 25,35 | 26,15 | 25,35 | 25,70 | -1,44% | - |
| 25.10.2024 | 25,88 | 26,15 | 25,80 | 26,08 | 0,77% | - |
| 24.10.2024 | 26,05 | 26,18 | 25,80 | 25,88 | -0,67% | - |
| 23.10.2024 | 25,65 | 26,50 | 25,65 | 26,05 | -1,23% | - |
| 22.10.2024 | 25,50 | 26,43 | 25,50 | 26,38 | 0,57% | - |
| 21.10.2024 | 26,58 | 26,98 | 26,23 | 26,23 | -1,32% | - |
| 18.10.2024 | 26,93 | 27,28 | 26,45 | 26,58 | -1,30% | - |
| 17.10.2024 | 26,00 | 26,98 | 26,00 | 26,93 | 0,75% | - |
| 16.10.2024 | 25,90 | 26,88 | 25,90 | 26,73 | 0,28% | - |
| 15.10.2024 | 26,10 | 27,10 | 26,10 | 26,65 | -0,65% | - |
| 14.10.2024 | 26,73 | 26,98 | 26,65 | 26,83 | 0,37% | - |
| 11.10.2024 | 26,90 | 27,03 | 26,53 | 26,73 | -0,65% | - |
| 10.10.2024 | 27,28 | 27,28 | 26,83 | 26,90 | -1,37% | - |
| 09.10.2024 | 27,15 | 27,43 | 27,03 | 27,28 | 0,55% | - |
| 08.10.2024 | 26,65 | 27,68 | 26,65 | 27,13 | -0,91% | - |
| 07.10.2024 | 26,80 | 27,63 | 26,80 | 27,38 | -0,64% | - |