40,380€
1,25%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 39,95 | 40,61 | 39,85 | 40,38 | 1,13% | - |
| 03.09.2026 | 40,03 | 40,46 | 39,58 | 39,93 | -0,22% | - |
| 02.09.2026 | 41,57 | 41,62 | 39,94 | 40,02 | -3,54% | - |
| 01.09.2026 | 42,39 | 42,39 | 41,29 | 41,49 | -1,80% | - |
| 31.08.2026 | 41,48 | 42,58 | 41,45 | 42,25 | 1,91% | - |
| 28.08.2026 | 41,05 | 41,67 | 41,03 | 41,46 | 1,07% | 9.975,00 |
| 27.08.2026 | 41,89 | 41,92 | 40,92 | 41,02 | -1,63% | - |
| 26.08.2026 | 40,80 | 41,92 | 40,78 | 41,70 | 1,96% | - |
| 25.08.2026 | 40,95 | 40,99 | 40,54 | 40,90 | 0,17% | - |
| 24.08.2026 | 40,41 | 40,88 | 40,38 | 40,83 | 0,91% | - |
| 21.08.2026 | 39,95 | 40,58 | 39,78 | 40,46 | 1,63% | - |
| 20.08.2026 | 39,83 | 39,97 | 39,48 | 39,81 | -0,05% | - |
| 19.08.2026 | 39,63 | 39,97 | 39,42 | 39,83 | 0,35% | - |
| 18.08.2026 | 39,71 | 40,21 | 39,45 | 39,69 | -0,40% | - |
| 17.08.2026 | 40,33 | 40,35 | 39,77 | 39,85 | -1,02% | - |
| 14.08.2026 | 40,43 | 40,62 | 40,16 | 40,26 | -0,47% | - |
| 13.08.2026 | 40,53 | 40,73 | 40,30 | 40,45 | 0,02% | - |
| 12.08.2026 | 41,79 | 41,82 | 40,33 | 40,44 | -2,88% | - |
| 11.08.2026 | 41,23 | 41,78 | 41,03 | 41,64 | 0,97% | - |
| 10.08.2026 | 41,11 | 41,26 | 40,72 | 41,24 | 0,17% | - |
| 07.08.2026 | 41,27 | 41,27 | 40,65 | 41,17 | -0,27% | - |
| 06.08.2026 | 41,67 | 41,92 | 40,73 | 41,28 | -0,84% | - |
| 05.08.2026 | 41,37 | 41,97 | 40,95 | 41,63 | 1,17% | - |
| 04.08.2026 | 40,89 | 41,17 | 39,72 | 41,15 | 0,93% | - |
| 03.08.2026 | 40,79 | 40,98 | 40,44 | 40,77 | 0,57% | - |
| 31.07.2026 | 40,49 | 41,04 | 39,95 | 40,54 | 0,52% | - |
| 30.07.2026 | 39,43 | 41,35 | 39,25 | 40,33 | 2,62% | - |
| 29.07.2026 | 39,05 | 39,89 | 38,99 | 39,30 | 0,46% | 2.160,00 |
| 28.07.2026 | 38,86 | 39,49 | 38,57 | 39,12 | 0,33% | - |
| 27.07.2026 | 38,95 | 39,44 | 38,80 | 38,99 | 1,27% | - |
| 24.07.2026 | 38,25 | 39,05 | 38,15 | 38,50 | 0,55% | - |
| 23.07.2026 | 38,51 | 38,84 | 38,18 | 38,29 | -0,73% | - |
| 22.07.2026 | 39,55 | 39,57 | 38,49 | 38,57 | -2,53% | - |
| 21.07.2026 | 39,23 | 39,63 | 38,61 | 39,57 | 1,67% | - |
| 20.07.2026 | 39,97 | 40,00 | 38,88 | 38,92 | -2,82% | 500,00 |
| 17.07.2026 | 40,37 | 40,82 | 39,62 | 40,05 | -1,55% | - |
| 16.07.2026 | 38,83 | 40,99 | 38,29 | 40,68 | 7,42% | 2.298,00 |
| 15.07.2026 | 37,34 | 38,00 | 37,21 | 37,87 | 2,02% | - |
| 14.07.2026 | 37,63 | 37,66 | 36,74 | 37,12 | -1,36% | 19,00 |
| 13.07.2026 | 37,08 | 37,81 | 37,04 | 37,63 | 0,94% | - |
| 10.07.2026 | 37,45 | 37,71 | 36,72 | 37,28 | -0,67% | - |
| 09.07.2026 | 37,43 | 37,91 | 37,29 | 37,53 | 0,62% | - |
| 08.07.2026 | 38,07 | 38,07 | 36,73 | 37,30 | -2,28% | - |
| 07.07.2026 | 38,25 | 38,93 | 38,06 | 38,17 | -0,50% | - |
| 06.07.2026 | 38,77 | 39,20 | 38,32 | 38,36 | -1,08% | - |
| 03.07.2026 | 39,90 | 39,94 | 38,38 | 38,78 | -2,39% | - |
| 02.07.2026 | 38,44 | 39,87 | 38,11 | 39,73 | 3,28% | - |
| 01.07.2026 | 37,21 | 38,53 | 37,08 | 38,47 | 3,53% | - |
| 30.06.2026 | 36,93 | 37,23 | 36,44 | 37,16 | 0,70% | - |
| 29.06.2026 | 36,86 | 37,38 | 36,66 | 36,90 | 0,74% | - |
| 26.06.2026 | 36,35 | 36,79 | 36,00 | 36,63 | 0,05% | - |
| 25.06.2026 | 36,89 | 37,32 | 36,58 | 36,61 | -0,38% | - |
| 24.06.2026 | 35,89 | 37,23 | 35,83 | 36,75 | 2,57% | - |
| 23.06.2026 | 36,50 | 36,55 | 35,81 | 35,83 | -2,66% | - |
| 22.06.2026 | 37,53 | 37,63 | 36,71 | 36,81 | -1,63% | - |
| 19.06.2026 | 37,65 | 38,33 | 37,41 | 37,42 | -0,90% | - |
| 18.06.2026 | 37,77 | 37,94 | 37,28 | 37,76 | 0,56% | - |
| 17.06.2026 | 38,20 | 38,41 | 37,53 | 37,55 | -1,37% | - |
| 16.06.2026 | 38,29 | 38,66 | 38,07 | 38,07 | -0,57% | - |
| 15.06.2026 | 37,85 | 38,78 | 37,79 | 38,29 | 2,54% | - |
| 12.06.2026 | 37,03 | 37,57 | 36,46 | 37,34 | 0,43% | - |
| 11.06.2026 | 35,89 | 37,20 | 35,80 | 37,18 | 3,94% | - |
| 10.06.2026 | 35,63 | 36,59 | 35,27 | 35,77 | 0,06% | - |
| 09.06.2026 | 35,71 | 36,28 | 35,17 | 35,75 | 0,25% | - |
| 08.06.2026 | 35,11 | 35,79 | 34,75 | 35,66 | 1,02% | - |
| 05.06.2026 | 35,37 | 35,70 | 35,19 | 35,30 | -0,56% | - |
| 04.06.2026 | 35,03 | 35,58 | 35,02 | 35,50 | 1,49% | - |
| 03.06.2026 | 34,86 | 35,28 | 34,73 | 34,98 | 0,29% | - |
| 02.06.2026 | 35,37 | 35,61 | 34,54 | 34,88 | -1,25% | - |
| 01.06.2026 | 35,67 | 35,78 | 34,72 | 35,32 | -0,62% | - |
| 29.05.2026 | 35,25 | 35,84 | 35,19 | 35,54 | 1,20% | - |
| 28.05.2026 | 34,99 | 35,40 | 34,54 | 35,12 | -0,17% | - |
| 27.05.2026 | 35,39 | 35,70 | 35,07 | 35,18 | -0,57% | - |
| 26.05.2026 | 35,51 | 35,61 | 35,22 | 35,38 | -0,84% | - |
| 25.05.2026 | 35,50 | 35,77 | 35,25 | 35,68 | 2,09% | - |
| 22.05.2026 | 34,50 | 35,16 | 34,03 | 34,95 | 1,27% | - |
| 21.05.2026 | 35,01 | 35,08 | 34,13 | 34,51 | -1,88% | - |
| 20.05.2026 | 35,15 | 35,31 | 34,15 | 35,17 | -0,26% | - |
| 19.05.2026 | 34,98 | 35,83 | 34,92 | 35,26 | 0,77% | - |
| 18.05.2026 | 35,50 | 35,55 | 34,35 | 34,99 | -4,50% | - |
| 15.05.2026 | 36,15 | 36,76 | 35,82 | 36,64 | 0,25% | - |
| 14.05.2026 | 37,08 | 37,18 | 36,41 | 36,55 | -1,38% | - |
| 13.05.2026 | 36,58 | 37,08 | 35,42 | 37,06 | 1,48% | - |
| 12.05.2026 | 33,18 | 36,52 | 33,04 | 36,52 | 9,47% | - |
| 11.05.2026 | 35,45 | 35,48 | 32,90 | 33,36 | -6,34% | - |
| 08.05.2026 | 35,31 | 36,07 | 35,27 | 35,62 | 1,11% | - |
| 07.05.2026 | 35,24 | 36,15 | 35,18 | 35,23 | 0,03% | - |
| 06.05.2026 | 33,77 | 35,28 | 33,71 | 35,22 | 5,26% | - |
| 05.05.2026 | 33,17 | 33,51 | 32,98 | 33,46 | 1,00% | - |
| 04.05.2026 | 33,13 | 33,56 | 32,87 | 33,13 | 0,15% | - |
| 30.04.2026 | 33,27 | 33,42 | 32,83 | 33,08 | -1,19% | - |
| 29.04.2026 | 33,93 | 33,95 | 33,29 | 33,48 | -0,92% | - |
| 28.04.2026 | 34,13 | 34,30 | 33,75 | 33,79 | -1,17% | - |
| 27.04.2026 | 33,39 | 34,28 | 33,33 | 34,19 | 2,03% | - |
| 24.04.2026 | 33,25 | 34,20 | 33,11 | 33,51 | 1,03% | - |
| 23.04.2026 | 33,43 | 34,03 | 32,78 | 33,17 | -1,40% | - |
| 22.04.2026 | 33,77 | 33,85 | 33,38 | 33,64 | 0,48% | - |
| 21.04.2026 | 34,15 | 34,47 | 33,43 | 33,48 | -1,93% | - |
| 20.04.2026 | 34,25 | 34,47 | 34,04 | 34,14 | -1,22% | - |
| 17.04.2026 | 33,85 | 34,84 | 33,76 | 34,56 | 2,31% | - |