35,960€
-1,80%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,79 | 37,07 | 35,61 | 35,96 | -1,88% | - |
| 05.03.2026 | 36,33 | 36,97 | 36,12 | 36,65 | 0,16% | - |
| 04.03.2026 | 35,93 | 36,97 | 35,83 | 36,59 | 0,80% | - |
| 03.03.2026 | 37,89 | 37,91 | 36,00 | 36,30 | -5,12% | - |
| 02.03.2026 | 38,17 | 38,95 | 37,64 | 38,26 | -1,42% | - |
| 27.02.2026 | 39,23 | 39,25 | 38,30 | 38,81 | -0,99% | - |
| 26.02.2026 | 38,71 | 39,51 | 38,59 | 39,20 | 0,98% | - |
| 25.02.2026 | 38,65 | 39,23 | 38,23 | 38,82 | 0,41% | - |
| 24.02.2026 | 38,21 | 39,03 | 37,64 | 38,66 | 1,15% | - |
| 23.02.2026 | 38,87 | 39,49 | 38,08 | 38,22 | -2,25% | - |
| 20.02.2026 | 38,75 | 39,58 | 38,65 | 39,10 | 1,01% | - |
| 19.02.2026 | 39,49 | 39,49 | 38,57 | 38,71 | -1,90% | - |
| 18.02.2026 | 39,01 | 39,57 | 38,66 | 39,46 | 1,23% | - |
| 17.02.2026 | 39,37 | 39,39 | 38,63 | 38,98 | -1,39% | 1.980,00 |
| 16.02.2026 | 38,51 | 39,54 | 38,23 | 39,53 | 2,68% | - |
| 13.02.2026 | 37,42 | 38,73 | 36,90 | 38,50 | 3,00% | - |
| 12.02.2026 | 38,81 | 38,96 | 37,30 | 37,38 | -3,56% | 3.010,00 |
| 11.02.2026 | 39,27 | 39,27 | 38,52 | 38,76 | -1,12% | 1.125,00 |
| 10.02.2026 | 38,33 | 39,35 | 38,31 | 39,20 | 2,16% | - |
| 09.02.2026 | 38,35 | 38,48 | 37,86 | 38,37 | 0,24% | - |
| 06.02.2026 | 37,55 | 38,34 | 37,05 | 38,28 | 2,19% | - |
| 05.02.2026 | 37,89 | 38,33 | 37,46 | 37,46 | -0,90% | - |
| 04.02.2026 | 37,11 | 37,87 | 36,94 | 37,80 | 2,27% | - |
| 03.02.2026 | 37,35 | 37,45 | 36,81 | 36,96 | -0,88% | - |
| 02.02.2026 | 36,75 | 37,33 | 36,67 | 37,29 | 0,46% | - |
| 30.01.2026 | 36,63 | 37,43 | 36,56 | 37,12 | 0,81% | 675,00 |
| 29.01.2026 | 37,03 | 37,33 | 35,73 | 36,82 | -0,32% | - |
| 28.01.2026 | 37,55 | 37,56 | 36,60 | 36,94 | -0,70% | - |
| 27.01.2026 | 37,81 | 37,97 | 37,18 | 37,20 | -1,22% | - |
| 26.01.2026 | 37,29 | 38,03 | 37,00 | 37,66 | 0,86% | 2.475,00 |
| 23.01.2026 | 37,55 | 37,56 | 36,81 | 37,34 | -0,64% | 18.773,00 |
| 22.01.2026 | 38,03 | 38,07 | 37,23 | 37,58 | -1,16% | - |
| 21.01.2026 | 36,63 | 38,18 | 36,61 | 38,02 | 4,19% | 2.073,00 |
| 20.01.2026 | 37,31 | 37,33 | 36,22 | 36,49 | -2,54% | 3.960,00 |
| 19.01.2026 | 37,99 | 38,01 | 37,23 | 37,44 | -2,68% | 930,00 |
| 16.01.2026 | 38,51 | 38,70 | 38,19 | 38,47 | 0,10% | - |
| 15.01.2026 | 38,07 | 38,79 | 37,97 | 38,43 | 1,45% | 2.785,00 |
| 14.01.2026 | 37,59 | 38,44 | 37,59 | 37,88 | 0,72% | - |
| 13.01.2026 | 37,71 | 37,75 | 37,27 | 37,61 | -0,29% | - |
| 12.01.2026 | 37,59 | 37,79 | 37,34 | 37,72 | -0,21% | - |
| 09.01.2026 | 37,31 | 37,87 | 37,20 | 37,80 | 1,39% | - |
| 08.01.2026 | 37,15 | 37,64 | 36,85 | 37,28 | 0,11% | - |
| 07.01.2026 | 36,63 | 37,45 | 36,46 | 37,24 | 1,69% | - |
| 06.01.2026 | 36,53 | 36,89 | 36,24 | 36,62 | 0,60% | - |
| 05.01.2026 | 36,82 | 36,86 | 35,93 | 36,40 | -0,27% | - |
| 02.01.2026 | 36,53 | 36,83 | 36,13 | 36,50 | -0,60% | 10.350,00 |
| 30.12.2025 | 36,50 | 36,75 | 36,47 | 36,72 | 2,00% | - |
| 29.12.2025 | 36,74 | 36,80 | 36,00 | 36,00 | -1,72% | - |
| 23.12.2025 | 36,69 | 36,83 | 36,53 | 36,63 | 1,75% | - |
| 22.12.2025 | 36,77 | 36,84 | 36,00 | 36,00 | 0,00% | - |
| 19.12.2025 | 36,69 | 37,23 | 36,00 | 36,00 | 0,00% | - |
| 18.12.2025 | 36,45 | 37,01 | 36,00 | 36,00 | 0,00% | - |
| 17.12.2025 | 36,89 | 37,37 | 36,00 | 36,00 | -2,94% | - |
| 16.12.2025 | 36,57 | 37,09 | 36,52 | 37,09 | 3,03% | - |
| 15.12.2025 | 37,09 | 37,74 | 36,00 | 36,00 | -4,64% | - |
| 12.12.2025 | 37,81 | 38,12 | 37,71 | 37,75 | 0,35% | - |
| 11.12.2025 | 37,38 | 37,65 | 37,38 | 37,62 | 0,24% | - |
| 10.12.2025 | 37,43 | 37,57 | 37,36 | 37,53 | 3,73% | - |
| 09.12.2025 | 36,59 | 37,58 | 36,18 | 36,18 | -0,11% | 660,00 |
| 08.12.2025 | 37,21 | 37,31 | 36,22 | 36,22 | 1,57% | - |
| 05.12.2025 | 36,63 | 37,27 | 35,66 | 35,66 | -2,67% | - |
| 04.12.2025 | 36,11 | 36,66 | 35,96 | 36,64 | 2,29% | - |
| 03.12.2025 | 35,67 | 36,16 | 35,67 | 35,82 | 4,13% | - |
| 02.12.2025 | 36,43 | 36,43 | 34,40 | 34,40 | -2,44% | - |
| 01.12.2025 | 36,37 | 36,57 | 35,26 | 35,26 | -1,73% | - |
| 28.11.2025 | 36,84 | 36,92 | 35,88 | 35,88 | -2,31% | - |
| 27.11.2025 | 36,72 | 36,98 | 36,70 | 36,73 | 3,00% | - |
| 26.11.2025 | 37,50 | 37,53 | 35,66 | 35,66 | -0,06% | - |
| 25.11.2025 | 36,44 | 36,68 | 35,68 | 35,68 | 2,12% | - |
| 24.11.2025 | 34,98 | 36,32 | 34,83 | 34,94 | 2,52% | - |
| 21.11.2025 | 34,55 | 34,98 | 34,08 | 34,08 | -0,76% | - |
| 20.11.2025 | 34,34 | 35,18 | 34,14 | 34,34 | 4,00% | - |
| 19.11.2025 | 33,61 | 34,46 | 33,02 | 33,02 | 0,86% | - |
| 18.11.2025 | 33,63 | 33,63 | 32,74 | 32,74 | -1,92% | - |
| 17.11.2025 | 34,06 | 34,17 | 33,38 | 33,38 | 0,33% | - |
| 14.11.2025 | 33,91 | 34,29 | 33,25 | 33,27 | -1,63% | - |
| 13.11.2025 | 35,13 | 35,21 | 33,53 | 33,82 | -3,07% | - |
| 12.11.2025 | 30,73 | 34,89 | 30,55 | 34,89 | 18,27% | - |
| 11.11.2025 | 30,58 | 30,63 | 29,50 | 29,50 | 0,48% | - |
| 10.11.2025 | 30,04 | 30,69 | 29,36 | 29,36 | 0,27% | - |
| 07.11.2025 | 30,81 | 31,06 | 29,28 | 29,28 | -4,81% | - |
| 06.11.2025 | 30,94 | 30,94 | 30,72 | 30,76 | -0,13% | - |
| 05.11.2025 | 30,65 | 30,89 | 30,41 | 30,80 | -0,58% | - |
| 04.11.2025 | 31,15 | 31,16 | 30,74 | 30,98 | -1,62% | - |
| 03.11.2025 | 31,62 | 31,73 | 31,38 | 31,49 | 3,52% | - |
| 31.10.2025 | 31,76 | 31,94 | 30,42 | 30,42 | -1,43% | - |
| 30.10.2025 | 31,45 | 31,68 | 30,86 | 30,86 | -1,59% | - |
| 29.10.2025 | 31,53 | 31,53 | 31,22 | 31,36 | 2,08% | - |
| 28.10.2025 | 31,10 | 31,51 | 30,72 | 30,72 | 0,85% | 80,00 |
| 27.10.2025 | 30,89 | 31,36 | 30,46 | 30,46 | 2,01% | - |
| 24.10.2025 | 31,05 | 31,14 | 29,86 | 29,86 | -3,86% | 1.280,00 |
| 23.10.2025 | 30,92 | 31,08 | 30,72 | 31,06 | 2,44% | - |
| 22.10.2025 | 30,82 | 31,06 | 30,32 | 30,32 | 1,54% | - |
| 21.10.2025 | 30,51 | 30,97 | 29,86 | 29,86 | -0,47% | - |
| 20.10.2025 | 30,48 | 31,10 | 30,00 | 30,00 | 1,42% | - |
| 17.10.2025 | 29,04 | 30,69 | 28,92 | 29,58 | 5,12% | - |
| 16.10.2025 | 28,20 | 29,33 | 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% | - |