41,225€
3,97%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,75 | 41,33 | 40,40 | 41,25 | 1,16% | - |
| 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% | - |
| 23.07.2025 | 36,60 | 37,00 | 36,50 | 36,70 | 1,66% | - |
| 22.07.2025 | 36,15 | 36,58 | 35,85 | 36,10 | 0,42% | - |
| 21.07.2025 | 35,25 | 36,83 | 35,20 | 35,95 | 3,01% | - |
| 18.07.2025 | 35,03 | 35,28 | 34,73 | 34,90 | 0,43% | - |
| 17.07.2025 | 34,25 | 35,08 | 34,25 | 34,75 | 1,76% | - |
| 16.07.2025 | 34,15 | 34,38 | 33,90 | 34,15 | 0,22% | - |
| 15.07.2025 | 35,05 | 35,40 | 34,05 | 34,08 | -2,71% | - |
| 14.07.2025 | 34,48 | 35,03 | 34,05 | 35,03 | -0,50% | - |
| 11.07.2025 | 35,38 | 35,98 | 35,03 | 35,20 | -0,07% | - |
| 10.07.2025 | 34,43 | 36,20 | 34,38 | 35,23 | 2,70% | - |
| 09.07.2025 | 34,48 | 35,03 | 34,20 | 34,30 | 0,15% | - |
| 08.07.2025 | 33,88 | 34,35 | 33,78 | 34,25 | 1,33% | - |
| 07.07.2025 | 33,13 | 33,95 | 33,13 | 33,80 | 1,65% | - |
| 04.07.2025 | 33,40 | 33,40 | 32,83 | 33,25 | -0,30% | - |
| 03.07.2025 | 32,25 | 33,60 | 32,25 | 33,35 | 0,60% | - |
| 02.07.2025 | 32,38 | 33,18 | 32,35 | 33,15 | 2,71% | - |
| 01.07.2025 | 33,05 | 33,25 | 32,20 | 32,28 | -3,08% | - |
| 30.06.2025 | 32,33 | 33,38 | 32,15 | 33,30 | 4,06% | - |
| 27.06.2025 | 31,60 | 32,00 | 31,55 | 32,00 | 1,27% | - |
| 26.06.2025 | 30,65 | 31,63 | 30,65 | 31,60 | 0,40% | - |
| 25.06.2025 | 30,85 | 32,03 | 30,85 | 31,48 | -0,71% | - |
| 24.06.2025 | 30,80 | 32,38 | 30,80 | 31,70 | 0,16% | - |
| 23.06.2025 | 31,30 | 32,23 | 31,30 | 31,65 | -1,78% | - |
| 20.06.2025 | 32,20 | 32,60 | 32,20 | 32,23 | 0,08% | - |
| 19.06.2025 | 32,95 | 32,95 | 32,20 | 32,20 | -2,28% | - |
| 18.06.2025 | 31,95 | 33,10 | 31,95 | 32,95 | 0,38% | - |
| 17.06.2025 | 32,10 | 33,05 | 32,10 | 32,83 | -0,45% | - |
| 16.06.2025 | 33,05 | 33,75 | 32,98 | 32,98 | -0,23% | - |
| 13.06.2025 | 33,00 | 33,90 | 32,78 | 33,05 | -2,51% | - |
| 12.06.2025 | 34,50 | 34,65 | 33,28 | 33,90 | -1,74% | - |
| 11.06.2025 | 33,60 | 34,78 | 33,60 | 34,50 | -0,14% | - |
| 10.06.2025 | 33,85 | 34,85 | 33,85 | 34,55 | -0,72% | - |
| 09.06.2025 | 34,35 | 35,45 | 34,35 | 34,80 | -1,42% | - |
| 06.06.2025 | 34,35 | 35,40 | 34,35 | 35,30 | 0,07% | - |
| 05.06.2025 | 34,20 | 35,83 | 34,20 | 35,28 | 0,36% | - |
| 04.06.2025 | 34,05 | 35,75 | 34,05 | 35,15 | 0,43% | - |
| 03.06.2025 | 35,38 | 35,68 | 34,93 | 35,00 | -1,06% | - |
| 02.06.2025 | 36,18 | 36,18 | 34,75 | 35,38 | -2,21% | - |
| 30.05.2025 | 34,75 | 36,73 | 34,75 | 36,18 | 1,19% | - |
| 29.05.2025 | 34,90 | 36,48 | 34,90 | 35,75 | -0,42% | - |
| 28.05.2025 | 34,40 | 36,03 | 34,40 | 35,90 | 1,63% | - |
| 27.05.2025 | 35,03 | 35,58 | 34,90 | 35,33 | 0,86% | - |
| 26.05.2025 | 34,08 | 35,10 | 34,08 | 35,03 | 2,79% | - |
| 23.05.2025 | 33,78 | 34,43 | 32,93 | 34,08 | 1,49% | - |
| 22.05.2025 | 33,05 | 33,90 | 33,05 | 33,58 | -0,67% | - |
| 21.05.2025 | 33,15 | 34,23 | 33,15 | 33,80 | -0,81% | - |
| 20.05.2025 | 33,95 | 34,48 | 33,93 | 34,08 | 0,22% | - |
| 19.05.2025 | 33,83 | 34,30 | 33,40 | 34,00 | 0,37% | - |
| 16.05.2025 | 33,75 | 33,98 | 33,40 | 33,88 | 0,37% | - |
| 15.05.2025 | 33,78 | 33,80 | 33,33 | 33,75 | -0,22% | - |
| 14.05.2025 | 33,88 | 33,95 | 33,40 | 33,83 | -0,07% | - |
| 13.05.2025 | 33,38 | 33,90 | 33,35 | 33,85 | 1,27% | 56,00 |
| 12.05.2025 | 32,40 | 33,65 | 32,35 | 33,43 | 3,64% | - |
| 09.05.2025 | 32,08 | 32,60 | 32,03 | 32,25 | 0,62% | - |
| 08.05.2025 | 31,75 | 32,10 | 31,68 | 32,05 | 1,02% | - |
| 07.05.2025 | 32,10 | 32,13 | 31,60 | 31,73 | -0,94% | - |
| 06.05.2025 | 32,60 | 32,65 | 31,55 | 32,03 | -1,84% | - |
| 05.05.2025 | 32,30 | 33,05 | 32,25 | 32,63 | 0,77% | - |
| 02.05.2025 | 30,38 | 32,58 | 30,35 | 32,38 | 7,02% | - |
| 30.04.2025 | 30,08 | 30,28 | 29,65 | 30,25 | 1,17% | - |
| 29.04.2025 | 29,63 | 29,95 | 29,58 | 29,90 | 0,84% | - |
| 28.04.2025 | 29,50 | 30,05 | 29,48 | 29,65 | 0,17% | - |
| 25.04.2025 | 28,95 | 29,60 | 28,93 | 29,60 | 2,33% | - |
| 24.04.2025 | 28,50 | 28,93 | 28,15 | 28,93 | 1,40% | - |
| 23.04.2025 | 28,05 | 28,80 | 28,05 | 28,53 | 2,33% | - |
| 22.04.2025 | 27,85 | 28,28 | 27,08 | 27,88 | -0,71% | - |
| 17.04.2025 | 28,03 | 28,33 | 27,70 | 28,08 | 1,26% | - |
| 16.04.2025 | 27,63 | 28,08 | 27,38 | 27,73 | -0,89% | - |
| 15.04.2025 | 27,40 | 28,13 | 27,38 | 27,98 | 2,01% | - |
| 14.04.2025 | 26,83 | 27,58 | 26,83 | 27,43 | 2,24% | - |
| 11.04.2025 | 26,80 | 27,03 | 25,63 | 26,83 | 0,56% | - |
| 10.04.2025 | 28,08 | 29,18 | 26,03 | 26,68 | -4,82% | - |
| 09.04.2025 | 25,98 | 28,18 | 25,60 | 28,03 | 7,38% | - |
| 08.04.2025 | 26,40 | 27,13 | 25,78 | 26,10 | 0,29% | - |
| 07.04.2025 | 25,35 | 26,70 | 24,13 | 26,03 | 0,19% | - |
| 04.04.2025 | 29,70 | 30,00 | 25,73 | 25,98 | -12,54% | - |
| 03.04.2025 | 29,78 | 30,58 | 29,60 | 29,70 | -3,10% | - |