30,450€
3,85%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 30,44 | 30,50 | 30,25 | 30,42 | -0,16% | - |
| 22.08.2025 | 30,14 | 30,57 | 30,08 | 30,47 | 0,96% | - |
| 21.08.2025 | 29,95 | 30,29 | 29,87 | 30,18 | 0,67% | - |
| 20.08.2025 | 30,06 | 30,25 | 29,85 | 29,98 | -0,37% | - |
| 19.08.2025 | 29,66 | 30,33 | 29,66 | 30,09 | 1,42% | - |
| 18.08.2025 | 29,63 | 29,69 | 29,42 | 29,67 | 0,24% | - |
| 15.08.2025 | 29,77 | 29,81 | 29,53 | 29,60 | -0,44% | - |
| 14.08.2025 | 29,60 | 29,87 | 29,52 | 29,73 | 0,10% | - |
| 13.08.2025 | 29,43 | 29,92 | 29,37 | 29,70 | 1,02% | - |
| 12.08.2025 | 29,48 | 29,68 | 29,11 | 29,40 | -0,10% | - |
| 11.08.2025 | 29,87 | 29,97 | 29,33 | 29,43 | -1,41% | - |
| 08.08.2025 | 29,89 | 30,10 | 29,68 | 29,85 | -0,13% | - |
| 07.08.2025 | 29,25 | 30,09 | 29,08 | 29,89 | 2,64% | - |
| 06.08.2025 | 29,39 | 29,55 | 29,04 | 29,12 | -0,48% | - |
| 05.08.2025 | 29,05 | 29,33 | 28,92 | 29,26 | 0,93% | - |
| 04.08.2025 | 28,87 | 29,07 | 28,41 | 28,99 | 0,94% | - |
| 01.08.2025 | 28,64 | 29,68 | 28,35 | 28,72 | 0,03% | - |
| 31.07.2025 | 28,50 | 29,25 | 27,28 | 28,71 | 0,84% | - |
| 30.07.2025 | 28,86 | 28,88 | 28,26 | 28,47 | -1,28% | - |
| 29.07.2025 | 28,99 | 29,11 | 28,52 | 28,84 | -0,28% | - |
| 28.07.2025 | 28,94 | 29,18 | 28,58 | 28,92 | 0,77% | - |
| 25.07.2025 | 28,33 | 28,72 | 28,13 | 28,70 | 1,38% | - |
| 24.07.2025 | 29,27 | 29,31 | 28,10 | 28,31 | -3,38% | - |
| 23.07.2025 | 28,81 | 29,30 | 28,74 | 29,30 | 2,66% | - |
| 22.07.2025 | 29,11 | 29,23 | 28,34 | 28,54 | -1,99% | - |
| 21.07.2025 | 29,40 | 29,69 | 29,11 | 29,12 | -0,95% | - |
| 18.07.2025 | 29,77 | 29,86 | 29,37 | 29,40 | -1,01% | - |
| 17.07.2025 | 29,94 | 29,99 | 29,56 | 29,70 | -0,57% | - |
| 16.07.2025 | 29,66 | 30,03 | 29,52 | 29,87 | 0,40% | - |
| 15.07.2025 | 29,40 | 30,18 | 29,34 | 29,75 | 1,47% | - |
| 14.07.2025 | 29,43 | 29,59 | 29,22 | 29,32 | -1,18% | - |
| 11.07.2025 | 29,76 | 29,84 | 29,47 | 29,67 | -0,67% | - |
| 10.07.2025 | 29,79 | 30,23 | 29,78 | 29,87 | 0,03% | - |
| 09.07.2025 | 29,62 | 30,09 | 29,26 | 29,86 | 0,71% | - |
| 08.07.2025 | 29,35 | 29,73 | 29,06 | 29,65 | 1,33% | - |
| 07.07.2025 | 29,43 | 29,45 | 29,07 | 29,26 | -0,07% | - |
| 04.07.2025 | 28,93 | 29,39 | 28,71 | 29,28 | 0,83% | - |
| 03.07.2025 | 29,12 | 29,31 | 28,67 | 29,04 | -0,21% | - |
| 02.07.2025 | 28,72 | 29,12 | 28,57 | 29,10 | 1,61% | - |
| 01.07.2025 | 28,63 | 28,68 | 28,18 | 28,64 | 0,07% | - |
| 30.06.2025 | 28,83 | 28,98 | 28,56 | 28,62 | -0,62% | - |
| 27.06.2025 | 28,23 | 28,95 | 28,23 | 28,80 | 2,13% | - |
| 26.06.2025 | 27,65 | 28,21 | 27,35 | 28,20 | 2,10% | - |
| 25.06.2025 | 27,78 | 27,88 | 27,52 | 27,62 | -0,54% | - |
| 24.06.2025 | 27,52 | 27,93 | 27,49 | 27,77 | 2,13% | - |
| 23.06.2025 | 26,97 | 27,20 | 26,79 | 27,19 | 0,52% | - |
| 20.06.2025 | 27,29 | 27,43 | 27,02 | 27,05 | -0,22% | - |
| 19.06.2025 | 27,26 | 27,41 | 26,88 | 27,11 | -1,17% | - |
| 18.06.2025 | 27,56 | 27,70 | 27,25 | 27,43 | -0,33% | - |
| 17.06.2025 | 27,77 | 28,05 | 27,49 | 27,52 | -1,22% | - |
| 16.06.2025 | 27,74 | 28,28 | 27,54 | 27,86 | 0,65% | - |
| 13.06.2025 | 27,69 | 27,88 | 27,44 | 27,68 | -1,46% | - |
| 12.06.2025 | 28,36 | 28,45 | 28,02 | 28,09 | -1,33% | - |
| 11.06.2025 | 28,43 | 28,68 | 28,41 | 28,47 | 0,00% | - |
| 10.06.2025 | 28,39 | 28,59 | 28,34 | 28,47 | 0,42% | - |
| 09.06.2025 | 28,26 | 28,45 | 28,15 | 28,35 | 0,28% | - |
| 06.06.2025 | 28,25 | 28,62 | 28,10 | 28,27 | 0,32% | - |
| 05.06.2025 | 28,29 | 28,61 | 27,96 | 28,18 | -0,49% | 700,00 |
| 04.06.2025 | 28,38 | 28,68 | 28,27 | 28,32 | -0,04% | - |
| 03.06.2025 | 28,43 | 28,53 | 27,92 | 28,33 | -0,63% | - |
| 02.06.2025 | 28,55 | 28,77 | 28,14 | 28,51 | -0,63% | - |
| 30.05.2025 | 29,34 | 29,39 | 28,52 | 28,69 | -2,15% | - |
| 29.05.2025 | 28,52 | 30,65 | 28,45 | 29,32 | 3,82% | - |
| 28.05.2025 | 28,38 | 28,49 | 28,20 | 28,24 | -0,70% | - |
| 27.05.2025 | 28,39 | 28,74 | 28,25 | 28,44 | 0,07% | - |
| 26.05.2025 | 28,25 | 28,62 | 28,25 | 28,42 | 1,83% | - |
| 23.05.2025 | 28,50 | 29,25 | 27,43 | 27,91 | -2,07% | - |
| 22.05.2025 | 28,95 | 29,20 | 28,42 | 28,50 | -1,38% | - |
| 21.05.2025 | 28,94 | 29,22 | 28,77 | 28,90 | -0,31% | - |
| 20.05.2025 | 28,69 | 29,15 | 28,27 | 28,99 | 0,87% | - |
| 19.05.2025 | 28,80 | 29,17 | 28,60 | 28,74 | -3,94% | - |
| 16.05.2025 | 29,87 | 30,42 | 29,74 | 29,92 | 0,13% | - |
| 15.05.2025 | 30,22 | 30,24 | 29,38 | 29,88 | -1,29% | - |
| 14.05.2025 | 30,99 | 31,26 | 29,88 | 30,27 | -2,32% | - |
| 13.05.2025 | 28,91 | 31,54 | 28,66 | 30,99 | 7,01% | - |
| 12.05.2025 | 27,89 | 29,18 | 27,85 | 28,96 | 4,29% | - |
| 09.05.2025 | 27,61 | 27,86 | 27,50 | 27,77 | 0,73% | - |
| 08.05.2025 | 27,50 | 27,81 | 27,22 | 27,57 | 0,40% | - |
| 07.05.2025 | 27,85 | 27,88 | 27,24 | 27,46 | -1,19% | - |
| 06.05.2025 | 28,00 | 28,15 | 27,58 | 27,79 | -0,82% | 108,00 |
| 05.05.2025 | 27,92 | 28,11 | 27,68 | 28,02 | 0,11% | 18,00 |
| 02.05.2025 | 27,14 | 28,03 | 27,12 | 27,99 | 3,78% | - |
| 30.04.2025 | 26,44 | 27,16 | 26,44 | 26,97 | 0,56% | - |
| 29.04.2025 | 26,35 | 27,94 | 26,35 | 26,82 | 1,67% | - |
| 28.04.2025 | 26,24 | 26,80 | 26,23 | 26,38 | 0,15% | - |
| 25.04.2025 | 26,13 | 26,54 | 26,01 | 26,34 | 0,84% | - |
| 24.04.2025 | 26,35 | 26,36 | 25,62 | 26,12 | -1,02% | - |
| 23.04.2025 | 26,09 | 26,57 | 25,94 | 26,39 | 1,85% | - |
| 22.04.2025 | 26,23 | 27,01 | 25,52 | 25,91 | -1,97% | 12,00 |
| 17.04.2025 | 26,87 | 26,93 | 26,35 | 26,43 | -0,90% | - |
| 16.04.2025 | 26,59 | 26,91 | 26,14 | 26,67 | -0,67% | - |
| 15.04.2025 | 26,52 | 27,07 | 26,31 | 26,85 | 1,21% | - |
| 14.04.2025 | 26,77 | 27,25 | 26,12 | 26,53 | -0,75% | - |
| 11.04.2025 | 26,50 | 26,80 | 25,76 | 26,73 | 1,17% | - |
| 10.04.2025 | 26,26 | 28,35 | 25,95 | 26,42 | -2,58% | - |
| 09.04.2025 | 25,18 | 27,38 | 24,57 | 27,12 | 7,49% | - |
| 08.04.2025 | 24,99 | 26,48 | 24,67 | 25,23 | 2,35% | - |
| 07.04.2025 | 25,78 | 25,95 | 23,40 | 24,65 | -8,09% | - |
| 04.04.2025 | 28,46 | 28,46 | 25,42 | 26,82 | -5,76% | - |
| 03.04.2025 | 29,30 | 30,40 | 28,43 | 28,46 | -6,38% | - |