50,900€
1,50%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,13 | 51,63 | 49,83 | 50,90 | 1,44% | - |
| 05.11.2026 | 51,80 | 52,55 | 49,76 | 50,18 | -3,42% | - |
| 04.11.2026 | 52,00 | 52,43 | 51,53 | 51,95 | 0,14% | - |
| 03.11.2026 | 51,68 | 52,90 | 51,25 | 51,88 | -0,48% | - |
| 02.11.2026 | 51,25 | 52,50 | 51,10 | 52,13 | 2,16% | - |
| 30.10.2026 | 52,60 | 52,65 | 50,73 | 51,03 | -3,32% | - |
| 29.10.2026 | 52,53 | 53,48 | 52,15 | 52,78 | 0,48% | - |
| 28.10.2026 | 51,63 | 52,90 | 51,55 | 52,53 | 1,64% | - |
| 27.10.2026 | 49,52 | 51,80 | 49,25 | 51,68 | 4,33% | - |
| 26.10.2026 | 49,29 | 49,77 | 48,68 | 49,53 | 0,86% | - |
| 23.10.2026 | 49,85 | 50,15 | 49,05 | 49,11 | -1,58% | - |
| 22.10.2026 | 50,95 | 50,95 | 49,74 | 49,90 | -2,92% | - |
| 21.10.2026 | 50,83 | 51,58 | 50,25 | 51,40 | 1,08% | - |
| 20.10.2026 | 50,63 | 50,93 | 49,85 | 50,85 | 0,49% | - |
| 19.10.2026 | 50,93 | 51,25 | 49,94 | 50,60 | -0,30% | - |
| 16.10.2026 | 52,15 | 52,45 | 49,50 | 50,75 | -2,50% | - |
| 15.10.2026 | 51,70 | 52,05 | 50,93 | 52,05 | 0,14% | - |
| 14.10.2026 | 50,33 | 52,85 | 50,23 | 51,98 | 3,18% | - |
| 13.10.2026 | 49,45 | 50,53 | 49,28 | 50,38 | 1,87% | - |
| 12.10.2026 | 49,24 | 49,61 | 48,76 | 49,45 | 0,65% | - |
| 09.10.2026 | 48,06 | 49,41 | 47,96 | 49,13 | 2,65% | - |
| 08.10.2026 | 49,21 | 49,27 | 47,30 | 47,86 | -3,31% | - |
| 07.10.2026 | 50,35 | 50,65 | 49,11 | 49,50 | -1,88% | - |
| 06.10.2026 | 49,80 | 51,15 | 49,75 | 50,45 | 1,22% | - |
| 05.10.2026 | 48,58 | 49,90 | 48,48 | 49,84 | 1,98% | - |
| 02.10.2026 | 50,10 | 50,23 | 48,75 | 48,87 | -2,16% | - |
| 01.10.2026 | 49,62 | 50,25 | 48,61 | 49,95 | 0,95% | - |
| 30.09.2026 | 50,63 | 50,93 | 49,46 | 49,48 | -1,97% | - |
| 29.09.2026 | 50,13 | 51,40 | 49,78 | 50,48 | 0,35% | - |
| 28.09.2026 | 57,98 | 58,25 | 49,99 | 50,30 | -15,03% | 420,00 |
| 25.09.2026 | 58,35 | 59,60 | 58,35 | 59,20 | 1,63% | - |
| 24.09.2026 | 58,30 | 59,13 | 57,58 | 58,25 | -0,43% | - |
| 23.09.2026 | 59,03 | 59,18 | 57,90 | 58,50 | -0,81% | - |
| 22.09.2026 | 58,58 | 59,43 | 58,45 | 58,98 | 0,47% | - |
| 21.09.2026 | 57,43 | 58,95 | 57,43 | 58,70 | 2,89% | - |
| 18.09.2026 | 57,78 | 58,18 | 56,70 | 57,05 | -1,21% | - |
| 17.09.2026 | 56,45 | 58,48 | 56,45 | 57,75 | 4,67% | - |
| 16.09.2026 | 55,90 | 56,45 | 54,75 | 55,18 | -1,16% | - |
| 15.09.2026 | 54,85 | 56,70 | 54,55 | 55,83 | 1,68% | - |
| 14.09.2026 | 56,55 | 56,65 | 54,43 | 54,90 | -3,30% | - |
| 11.09.2026 | 55,50 | 56,85 | 55,15 | 56,78 | 2,90% | - |
| 10.09.2026 | 56,75 | 56,80 | 54,75 | 55,18 | -2,52% | - |
| 09.09.2026 | 57,10 | 57,20 | 55,85 | 56,60 | -0,70% | - |
| 08.09.2026 | 57,83 | 57,88 | 56,45 | 57,00 | -1,68% | - |
| 07.09.2026 | 58,93 | 59,28 | 56,95 | 57,98 | -1,82% | - |
| 04.09.2026 | 58,90 | 59,60 | 58,30 | 59,05 | 0,43% | - |
| 03.09.2026 | 64,68 | 64,73 | 58,65 | 58,80 | -9,05% | - |
| 02.09.2026 | 65,98 | 66,18 | 64,38 | 64,65 | -1,93% | - |
| 01.09.2026 | 66,60 | 68,15 | 65,83 | 65,93 | -0,57% | - |
| 31.08.2026 | 65,90 | 68,43 | 65,60 | 66,30 | 0,65% | - |
| 28.08.2026 | 65,73 | 66,65 | 65,68 | 65,88 | 0,23% | - |
| 27.08.2026 | 65,48 | 66,03 | 64,85 | 65,73 | 0,92% | - |
| 26.08.2026 | 65,18 | 66,40 | 64,98 | 65,13 | 0,00% | - |
| 25.08.2026 | 63,45 | 65,65 | 63,40 | 65,13 | 2,96% | - |
| 24.08.2026 | 63,68 | 64,55 | 62,95 | 63,25 | -0,63% | - |
| 21.08.2026 | 63,90 | 64,63 | 63,55 | 63,65 | 0,00% | - |
| 20.08.2026 | 63,75 | 64,23 | 62,78 | 63,65 | -0,08% | - |
| 19.08.2026 | 62,08 | 63,88 | 62,03 | 63,70 | 2,45% | - |
| 18.08.2026 | 63,98 | 64,25 | 62,08 | 62,18 | -3,19% | - |
| 17.08.2026 | 65,08 | 65,48 | 64,05 | 64,23 | -1,15% | - |
| 14.08.2026 | 65,78 | 65,95 | 64,35 | 64,98 | -1,29% | - |
| 13.08.2026 | 65,53 | 66,23 | 65,20 | 65,83 | 0,46% | - |
| 12.08.2026 | 66,05 | 66,55 | 65,15 | 65,53 | -0,53% | - |
| 11.08.2026 | 65,80 | 66,58 | 65,28 | 65,88 | 0,11% | - |
| 10.08.2026 | 67,05 | 67,15 | 65,65 | 65,80 | -1,97% | - |
| 07.08.2026 | 68,20 | 68,38 | 66,58 | 67,13 | -1,50% | - |
| 06.08.2026 | 68,80 | 68,93 | 67,15 | 68,15 | -0,84% | - |
| 05.08.2026 | 67,88 | 68,98 | 67,30 | 68,73 | 1,48% | - |
| 04.08.2026 | 67,08 | 68,38 | 66,88 | 67,73 | 1,31% | - |
| 03.08.2026 | 66,18 | 70,08 | 65,70 | 66,85 | 1,13% | - |
| 31.07.2026 | 67,15 | 67,93 | 64,40 | 66,10 | -0,97% | 585,00 |
| 30.07.2026 | 64,58 | 67,43 | 64,25 | 66,75 | 3,73% | - |
| 29.07.2026 | 65,93 | 66,45 | 64,20 | 64,35 | -2,68% | - |
| 28.07.2026 | 67,85 | 68,23 | 65,88 | 66,13 | -2,83% | - |
| 27.07.2026 | 70,70 | 71,28 | 67,75 | 68,05 | -2,23% | - |
| 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% | - |