56,800€
-2,91%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 58,65 | 58,75 | 56,05 | 56,30 | -3,92% | - |
| 18.03.2026 | 57,15 | 60,00 | 56,95 | 58,60 | 3,44% | - |
| 17.03.2026 | 57,15 | 57,70 | 55,50 | 56,65 | -1,56% | - |
| 16.03.2026 | 58,80 | 59,50 | 57,15 | 57,55 | -1,46% | - |
| 13.03.2026 | 58,80 | 59,40 | 57,75 | 58,40 | -0,68% | 68,00 |
| 12.03.2026 | 62,15 | 62,35 | 58,65 | 58,80 | -6,29% | - |
| 11.03.2026 | 63,10 | 63,20 | 61,95 | 62,75 | -0,32% | - |
| 10.03.2026 | 60,75 | 63,95 | 60,45 | 62,95 | 3,71% | - |
| 09.03.2026 | 58,00 | 61,15 | 57,80 | 60,70 | -0,33% | 23.400,00 |
| 06.03.2026 | 62,65 | 63,00 | 60,25 | 60,90 | -2,33% | - |
| 05.03.2026 | 63,90 | 64,30 | 61,70 | 62,35 | -3,26% | - |
| 04.03.2026 | 63,55 | 64,70 | 62,90 | 64,45 | 0,47% | - |
| 03.03.2026 | 66,00 | 66,10 | 62,15 | 64,15 | -3,75% | - |
| 02.03.2026 | 66,15 | 66,95 | 65,20 | 66,65 | -0,52% | - |
| 27.02.2026 | 68,05 | 68,55 | 66,70 | 67,00 | -1,47% | - |
| 26.02.2026 | 69,00 | 69,10 | 67,60 | 68,00 | -1,59% | - |
| 25.02.2026 | 68,25 | 70,10 | 67,90 | 69,10 | 1,32% | - |
| 24.02.2026 | 68,65 | 69,15 | 67,80 | 68,20 | -0,51% | - |
| 23.02.2026 | 68,80 | 68,90 | 67,55 | 68,55 | -0,36% | - |
| 20.02.2026 | 67,95 | 69,20 | 67,40 | 68,80 | 1,47% | - |
| 19.02.2026 | 67,85 | 68,05 | 66,95 | 67,80 | 0,00% | - |
| 18.02.2026 | 65,45 | 68,00 | 65,25 | 67,80 | 3,59% | - |
| 17.02.2026 | 65,50 | 65,55 | 64,00 | 65,45 | -0,53% | - |
| 16.02.2026 | 65,90 | 66,80 | 65,40 | 65,80 | 0,08% | - |
| 13.02.2026 | 65,80 | 66,30 | 65,05 | 65,75 | 0,23% | - |
| 12.02.2026 | 68,90 | 69,00 | 65,60 | 65,60 | -4,23% | - |
| 11.02.2026 | 66,05 | 68,85 | 65,85 | 68,50 | 3,95% | 561,00 |
| 10.02.2026 | 65,15 | 66,50 | 64,90 | 65,90 | 0,84% | - |
| 09.02.2026 | 64,30 | 65,40 | 63,80 | 65,35 | 1,71% | - |
| 06.02.2026 | 63,80 | 64,25 | 63,00 | 64,25 | 0,78% | - |
| 05.02.2026 | 61,80 | 64,05 | 61,70 | 63,75 | 3,32% | - |
| 04.02.2026 | 65,10 | 65,70 | 61,60 | 61,70 | -4,64% | - |
| 03.02.2026 | 63,15 | 65,00 | 63,05 | 64,70 | 2,86% | - |
| 02.02.2026 | 61,50 | 62,95 | 60,60 | 62,90 | 1,29% | - |
| 30.01.2026 | 63,40 | 63,40 | 61,25 | 62,10 | -1,82% | - |
| 29.01.2026 | 64,35 | 65,25 | 62,50 | 63,25 | -1,79% | - |
| 28.01.2026 | 64,30 | 64,60 | 63,55 | 64,40 | 0,55% | 4.560,00 |
| 27.01.2026 | 64,30 | 64,45 | 62,55 | 64,05 | -0,08% | 81.400,00 |
| 26.01.2026 | 63,45 | 64,20 | 62,70 | 64,10 | 6,83% | - |
| 23.01.2026 | 63,05 | 63,75 | 60,00 | 60,00 | 4,90% | - |
| 22.01.2026 | 57,95 | 63,05 | 57,20 | 57,20 | -0,87% | - |
| 21.01.2026 | 56,45 | 57,75 | 54,90 | 57,70 | 2,21% | - |
| 20.01.2026 | 57,00 | 57,20 | 55,35 | 56,45 | -1,57% | - |
| 19.01.2026 | 56,70 | 57,55 | 56,05 | 57,35 | 0,09% | 6.162,00 |
| 16.01.2026 | 56,80 | 57,40 | 56,05 | 57,30 | 0,97% | - |
| 15.01.2026 | 55,75 | 57,20 | 55,55 | 56,75 | 2,07% | - |
| 14.01.2026 | 55,75 | 55,80 | 54,70 | 55,60 | -0,18% | - |
| 13.01.2026 | 54,90 | 56,40 | 53,95 | 55,70 | 1,55% | 2.296,00 |
| 12.01.2026 | 54,15 | 55,20 | 52,65 | 54,85 | 1,76% | - |
| 09.01.2026 | 54,30 | 54,45 | 53,30 | 53,90 | 0,00% | - |
| 08.01.2026 | 53,25 | 55,75 | 52,85 | 53,90 | 1,70% | 12.996,00 |
| 07.01.2026 | 53,05 | 53,60 | 52,25 | 53,00 | 0,38% | - |
| 06.01.2026 | 52,30 | 53,15 | 51,95 | 52,80 | 1,93% | - |
| 05.01.2026 | 51,90 | 52,50 | 51,20 | 51,80 | 1,17% | 5.300,00 |
| 02.01.2026 | 50,80 | 51,65 | 50,35 | 51,20 | 6,11% | - |
| 30.12.2025 | 49,58 | 50,80 | 48,25 | 48,25 | -0,62% | - |
| 29.12.2025 | 49,90 | 50,20 | 48,55 | 48,55 | -2,56% | - |
| 23.12.2025 | 50,28 | 50,28 | 49,78 | 49,83 | 1,79% | - |
| 22.12.2025 | 50,53 | 50,70 | 48,95 | 48,95 | -3,64% | - |
| 19.12.2025 | 50,75 | 51,20 | 50,25 | 50,80 | 0,05% | - |
| 18.12.2025 | 50,80 | 51,40 | 50,13 | 50,78 | -0,20% | - |
| 17.12.2025 | 50,38 | 51,60 | 50,15 | 50,88 | 0,99% | - |
| 16.12.2025 | 50,88 | 51,40 | 49,70 | 50,38 | -1,18% | - |
| 15.12.2025 | 51,03 | 51,25 | 50,30 | 50,98 | 0,10% | - |
| 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% | - |