69,600€
2,50%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 68,18 | 70,23 | 67,28 | 69,60 | 2,20% | - |
| 23.07.2026 | 67,05 | 68,35 | 66,60 | 68,10 | 1,57% | - |
| 22.07.2026 | 67,73 | 69,05 | 67,05 | 67,05 | -1,03% | - |
| 21.07.2026 | 67,08 | 67,83 | 66,43 | 67,75 | 1,88% | - |
| 20.07.2026 | 67,55 | 68,85 | 66,50 | 66,50 | -1,81% | - |
| 17.07.2026 | 68,28 | 68,45 | 66,13 | 67,73 | -1,60% | - |
| 16.07.2026 | 69,28 | 70,20 | 67,95 | 68,83 | -0,33% | - |
| 15.07.2026 | 67,93 | 69,98 | 67,10 | 69,05 | 2,37% | - |
| 14.07.2026 | 67,45 | 68,13 | 66,75 | 67,45 | 0,00% | - |
| 13.07.2026 | 67,33 | 68,58 | 67,33 | 67,45 | -0,99% | - |
| 10.07.2026 | 67,55 | 68,28 | 67,23 | 68,13 | 0,63% | - |
| 09.07.2026 | 69,53 | 69,85 | 67,28 | 67,70 | -2,38% | - |
| 08.07.2026 | 70,00 | 70,25 | 68,45 | 69,35 | -1,18% | - |
| 07.07.2026 | 72,18 | 72,33 | 69,68 | 70,18 | -3,07% | - |
| 06.07.2026 | 71,65 | 72,43 | 70,58 | 72,40 | 0,91% | - |
| 03.07.2026 | 67,80 | 71,80 | 67,75 | 71,75 | 6,26% | - |
| 02.07.2026 | 67,40 | 69,15 | 66,48 | 67,53 | 0,19% | - |
| 01.07.2026 | 66,95 | 68,85 | 66,30 | 67,40 | 0,75% | - |
| 30.06.2026 | 66,35 | 67,78 | 65,28 | 66,90 | 1,13% | 740,00 |
| 29.06.2026 | 68,10 | 68,10 | 63,23 | 66,15 | -2,33% | - |
| 26.06.2026 | 73,18 | 73,48 | 67,53 | 67,73 | -8,20% | - |
| 25.06.2026 | 73,73 | 74,33 | 73,08 | 73,78 | 0,61% | - |
| 24.06.2026 | 74,53 | 74,58 | 72,73 | 73,33 | -1,41% | 3.200,00 |
| 23.06.2026 | 75,05 | 75,15 | 72,75 | 74,38 | -1,78% | - |
| 22.06.2026 | 74,98 | 76,70 | 74,70 | 75,73 | 1,24% | - |
| 19.06.2026 | 75,48 | 75,70 | 74,40 | 74,80 | -1,25% | - |
| 18.06.2026 | 75,73 | 76,50 | 74,65 | 75,75 | 0,56% | - |
| 17.06.2026 | 74,60 | 76,75 | 74,60 | 75,33 | 1,31% | - |
| 16.06.2026 | 76,15 | 76,75 | 74,18 | 74,35 | -2,30% | - |
| 15.06.2026 | 75,98 | 77,45 | 75,60 | 76,10 | 1,26% | - |
| 12.06.2026 | 73,28 | 75,68 | 73,10 | 75,15 | 2,24% | 680,00 |
| 11.06.2026 | 70,83 | 73,55 | 70,68 | 73,50 | 4,14% | - |
| 10.06.2026 | 71,20 | 71,78 | 70,38 | 70,58 | -1,19% | - |
| 09.06.2026 | 72,08 | 73,80 | 70,28 | 71,43 | -0,80% | - |
| 08.06.2026 | 70,35 | 75,23 | 69,45 | 72,00 | 1,69% | - |
| 05.06.2026 | 73,35 | 73,50 | 70,58 | 70,80 | -3,80% | - |
| 04.06.2026 | 73,53 | 74,20 | 72,18 | 73,60 | 0,14% | 646,00 |
| 03.06.2026 | 74,78 | 74,90 | 72,70 | 73,50 | -1,87% | - |
| 02.06.2026 | 73,08 | 75,05 | 72,70 | 74,90 | 2,71% | - |
| 01.06.2026 | 73,60 | 75,35 | 72,28 | 72,93 | -0,55% | - |
| 29.05.2026 | 72,85 | 73,63 | 71,85 | 73,33 | 1,10% | - |
| 28.05.2026 | 71,30 | 72,83 | 71,08 | 72,53 | 1,15% | - |
| 27.05.2026 | 71,80 | 72,55 | 70,90 | 71,70 | 0,07% | - |
| 26.05.2026 | 71,48 | 72,18 | 70,90 | 71,65 | -0,28% | - |
| 25.05.2026 | 70,23 | 71,95 | 69,80 | 71,85 | 4,13% | - |
| 22.05.2026 | 67,90 | 69,55 | 67,10 | 69,00 | 1,66% | - |
| 21.05.2026 | 69,43 | 69,78 | 67,20 | 67,88 | -2,69% | - |
| 20.05.2026 | 64,65 | 70,68 | 64,65 | 69,75 | 7,56% | - |
| 19.05.2026 | 66,28 | 66,53 | 64,75 | 64,85 | -2,15% | - |
| 18.05.2026 | 66,03 | 67,50 | 65,80 | 66,28 | -0,49% | - |
| 15.05.2026 | 66,58 | 67,35 | 65,45 | 66,60 | -1,15% | - |
| 14.05.2026 | 68,18 | 69,03 | 67,25 | 67,38 | -1,10% | - |
| 13.05.2026 | 66,63 | 68,18 | 66,33 | 68,13 | 2,60% | - |
| 12.05.2026 | 66,25 | 67,38 | 65,28 | 66,40 | -0,41% | - |
| 11.05.2026 | 67,45 | 68,30 | 64,40 | 66,68 | -1,73% | - |
| 08.05.2026 | 66,63 | 68,08 | 66,50 | 67,85 | 2,07% | - |
| 07.05.2026 | 67,83 | 68,53 | 66,40 | 66,48 | -2,03% | - |
| 06.05.2026 | 66,48 | 68,20 | 66,33 | 67,85 | 3,04% | - |
| 05.05.2026 | 63,98 | 65,95 | 63,80 | 65,85 | 3,17% | - |
| 04.05.2026 | 66,75 | 66,95 | 63,55 | 63,83 | -4,02% | - |
| 30.04.2026 | 64,80 | 66,95 | 64,65 | 66,50 | 1,76% | - |
| 29.04.2026 | 65,03 | 66,58 | 64,88 | 65,35 | 0,93% | - |
| 28.04.2026 | 65,88 | 66,20 | 64,38 | 64,75 | -1,89% | - |
| 27.04.2026 | 66,85 | 67,38 | 65,65 | 66,00 | -1,53% | - |
| 24.04.2026 | 66,90 | 67,33 | 66,05 | 67,03 | 0,41% | - |
| 23.04.2026 | 66,70 | 67,48 | 65,65 | 66,75 | -0,48% | - |
| 22.04.2026 | 67,85 | 68,03 | 66,78 | 67,08 | -0,11% | - |
| 21.04.2026 | 68,03 | 68,25 | 67,08 | 67,15 | -1,03% | - |
| 20.04.2026 | 67,25 | 67,88 | 66,73 | 67,85 | 0,00% | - |
| 17.04.2026 | 66,00 | 68,40 | 65,60 | 67,85 | 3,19% | - |
| 16.04.2026 | 66,35 | 67,05 | 65,65 | 65,75 | -0,53% | - |
| 15.04.2026 | 66,43 | 67,50 | 65,78 | 66,10 | -0,71% | - |
| 14.04.2026 | 64,85 | 67,53 | 64,68 | 66,58 | 3,22% | 3.600,00 |
| 13.04.2026 | 63,95 | 64,50 | 62,88 | 64,50 | 0,00% | 2.200,00 |
| 10.04.2026 | 63,90 | 65,35 | 63,05 | 64,50 | 1,02% | - |
| 09.04.2026 | 64,20 | 64,78 | 63,18 | 63,85 | -1,24% | - |
| 08.04.2026 | 62,38 | 64,78 | 61,88 | 64,65 | 7,57% | - |
| 07.04.2026 | 60,45 | 61,05 | 58,30 | 60,10 | -0,83% | - |
| 02.04.2026 | 60,05 | 60,70 | 59,00 | 60,60 | -1,30% | - |
| 01.04.2026 | 59,85 | 61,65 | 59,20 | 61,40 | 2,93% | - |
| 31.03.2026 | 58,70 | 59,80 | 57,70 | 59,65 | 2,67% | - |
| 30.03.2026 | 59,00 | 60,60 | 58,00 | 58,10 | -1,36% | - |
| 27.03.2026 | 60,90 | 60,90 | 57,60 | 58,90 | -2,89% | - |
| 26.03.2026 | 59,95 | 63,20 | 59,55 | 60,65 | 1,25% | - |
| 25.03.2026 | 58,85 | 60,25 | 58,60 | 59,90 | 1,87% | - |
| 24.03.2026 | 58,80 | 59,25 | 57,25 | 58,80 | -0,76% | - |
| 23.03.2026 | 55,15 | 59,70 | 54,60 | 59,25 | 6,18% | - |
| 20.03.2026 | 56,90 | 58,05 | 55,50 | 55,80 | -2,02% | - |
| 19.03.2026 | 58,65 | 58,75 | 56,05 | 56,95 | -2,82% | 2.000,00 |
| 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% | - |