28,260€
-1,87%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,20 | 28,26 | 28,01 | 28,14 | -2,29% | - |
| 15.10.2025 | 28,61 | 28,80 | 28,01 | 28,80 | 0,88% | 10,00 |
| 14.10.2025 | 29,05 | 29,07 | 28,21 | 28,55 | 1,31% | - |
| 13.10.2025 | 29,16 | 29,58 | 28,18 | 28,18 | -4,02% | - |
| 10.10.2025 | 30,52 | 30,55 | 28,87 | 29,36 | -2,07% | - |
| 09.10.2025 | 31,17 | 31,24 | 29,98 | 29,98 | -3,69% | - |
| 08.10.2025 | 31,12 | 31,31 | 30,63 | 31,13 | 0,16% | - |
| 07.10.2025 | 31,22 | 31,51 | 30,93 | 31,08 | -0,42% | 80,00 |
| 06.10.2025 | 32,55 | 32,56 | 30,83 | 31,21 | -4,09% | - |
| 03.10.2025 | 31,99 | 32,58 | 31,86 | 32,54 | 1,75% | - |
| 02.10.2025 | 31,53 | 32,05 | 31,50 | 31,98 | 5,41% | - |
| 01.10.2025 | 30,69 | 31,80 | 30,34 | 30,34 | 1,61% | - |
| 30.09.2025 | 30,53 | 30,79 | 29,86 | 29,86 | -0,60% | - |
| 29.09.2025 | 30,43 | 31,06 | 30,04 | 30,04 | 2,32% | - |
| 26.09.2025 | 29,83 | 30,36 | 29,36 | 29,36 | -0,61% | - |
| 25.09.2025 | 30,10 | 30,40 | 29,54 | 29,54 | -3,27% | - |
| 24.09.2025 | 30,30 | 30,67 | 30,03 | 30,54 | -0,23% | - |
| 23.09.2025 | 30,27 | 30,61 | 30,26 | 30,61 | 3,90% | - |
| 22.09.2025 | 30,33 | 30,49 | 29,46 | 29,46 | -5,21% | - |
| 19.09.2025 | 30,84 | 31,09 | 30,67 | 31,08 | 4,65% | - |
| 18.09.2025 | 30,37 | 31,03 | 29,70 | 29,70 | -1,53% | - |
| 17.09.2025 | 30,84 | 30,93 | 30,16 | 30,16 | 0,60% | - |
| 16.09.2025 | 30,70 | 30,94 | 29,98 | 29,98 | 2,04% | - |
| 15.09.2025 | 30,70 | 30,94 | 29,38 | 29,38 | -4,05% | - |
| 12.09.2025 | 30,68 | 30,68 | 30,22 | 30,62 | -1,07% | - |
| 11.09.2025 | 29,44 | 31,05 | 29,44 | 30,95 | 7,32% | - |
| 10.09.2025 | 29,83 | 29,83 | 28,84 | 28,84 | -2,14% | - |
| 09.09.2025 | 29,80 | 29,81 | 29,45 | 29,47 | -0,24% | - |
| 08.09.2025 | 29,50 | 29,72 | 29,47 | 29,54 | 4,16% | - |
| 05.09.2025 | 29,45 | 29,67 | 28,36 | 28,36 | -3,14% | - |
| 04.09.2025 | 29,48 | 29,48 | 29,17 | 29,28 | -0,68% | - |
| 03.09.2025 | 30,01 | 30,18 | 29,36 | 29,48 | -0,97% | - |
| 02.09.2025 | 30,35 | 30,53 | 29,74 | 29,77 | -1,72% | - |
| 01.09.2025 | 30,07 | 30,49 | 30,06 | 30,29 | 2,75% | - |
| 29.08.2025 | 30,30 | 30,49 | 29,48 | 29,48 | -2,96% | - |
| 28.08.2025 | 30,35 | 30,96 | 30,33 | 30,38 | 0,56% | - |
| 27.08.2025 | 30,00 | 30,56 | 30,00 | 30,21 | -1,15% | - |
| 26.08.2025 | 30,53 | 31,13 | 30,28 | 30,56 | -0,20% | - |
| 25.08.2025 | 30,44 | 30,70 | 30,25 | 30,62 | 0,49% | - |
| 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% | - |