75,150€
2,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |