25,800€
-1,90%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 30,63 | 30,83 | 30,20 | 30,65 | -0,16% | - |
| 01.04.2025 | 29,85 | 31,00 | 29,83 | 30,70 | 2,76% | - |
| 31.03.2025 | 30,23 | 30,28 | 29,43 | 29,88 | -2,21% | - |
| 28.03.2025 | 30,95 | 31,80 | 30,30 | 30,55 | -3,93% | - |
| 27.03.2025 | 31,53 | 32,00 | 30,58 | 31,80 | 1,19% | - |
| 26.03.2025 | 29,10 | 32,68 | 29,10 | 31,43 | 7,90% | - |
| 25.03.2025 | 29,20 | 29,58 | 29,03 | 29,13 | -0,34% | - |
| 24.03.2025 | 29,95 | 30,13 | 29,13 | 29,23 | -1,76% | - |
| 21.03.2025 | 31,08 | 31,08 | 29,63 | 29,75 | -4,26% | 840,00 |
| 20.03.2025 | 31,85 | 31,95 | 30,25 | 31,08 | -2,59% | - |
| 19.03.2025 | 31,98 | 32,15 | 31,48 | 31,90 | -0,31% | - |
| 18.03.2025 | 32,45 | 33,05 | 31,83 | 32,00 | -1,54% | - |
| 17.03.2025 | 31,53 | 32,55 | 31,45 | 32,50 | 2,77% | - |
| 14.03.2025 | 31,33 | 32,20 | 31,23 | 31,63 | 1,28% | - |
| 13.03.2025 | 30,85 | 31,68 | 30,85 | 31,23 | -1,11% | - |
| 12.03.2025 | 30,50 | 31,80 | 30,50 | 31,58 | 0,80% | - |
| 11.03.2025 | 31,18 | 32,10 | 31,18 | 31,33 | 0,48% | - |
| 10.03.2025 | 33,03 | 33,40 | 30,70 | 31,18 | -5,60% | - |
| 07.03.2025 | 32,98 | 33,18 | 32,25 | 33,03 | 0,15% | - |
| 06.03.2025 | 32,25 | 33,03 | 32,20 | 32,98 | 2,33% | - |
| 05.03.2025 | 30,80 | 32,33 | 30,80 | 32,23 | 4,63% | - |
| 04.03.2025 | 30,40 | 31,13 | 30,10 | 30,80 | -0,56% | - |
| 03.03.2025 | 30,13 | 31,30 | 30,13 | 30,98 | 2,82% | - |
| 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% | - |