38,780€
-2,32%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 33,79 | 33,94 | 33,51 | 33,78 | 0,39% | - |
| 15.04.2026 | 33,81 | 34,15 | 33,50 | 33,65 | -0,68% | - |
| 14.04.2026 | 34,41 | 34,86 | 33,87 | 33,88 | -1,83% | - |
| 13.04.2026 | 33,62 | 34,69 | 33,56 | 34,51 | 1,62% | - |
| 10.04.2026 | 33,21 | 34,26 | 33,13 | 33,96 | 2,17% | - |
| 09.04.2026 | 33,35 | 33,64 | 32,90 | 33,24 | -0,84% | - |
| 08.04.2026 | 33,19 | 33,54 | 32,82 | 33,52 | 4,82% | - |
| 07.04.2026 | 31,51 | 32,22 | 31,36 | 31,98 | 1,27% | - |
| 02.04.2026 | 30,63 | 31,66 | 30,61 | 31,58 | 0,83% | - |
| 01.04.2026 | 30,76 | 31,44 | 30,55 | 31,32 | 2,35% | - |
| 31.03.2026 | 28,87 | 30,64 | 28,75 | 30,60 | 6,84% | - |
| 30.03.2026 | 28,85 | 29,19 | 28,49 | 28,64 | -0,56% | - |
| 27.03.2026 | 29,49 | 29,66 | 28,79 | 28,80 | -2,01% | - |
| 26.03.2026 | 29,67 | 30,01 | 29,23 | 29,39 | -1,44% | - |
| 25.03.2026 | 29,83 | 30,47 | 29,58 | 29,82 | -0,13% | - |
| 24.03.2026 | 29,91 | 30,13 | 29,31 | 29,86 | -0,93% | - |
| 23.03.2026 | 28,85 | 30,79 | 28,47 | 30,14 | 2,97% | - |
| 20.03.2026 | 30,19 | 30,70 | 29,08 | 29,27 | -3,27% | 4.200,00 |
| 19.03.2026 | 30,93 | 31,08 | 29,90 | 30,26 | -2,23% | - |
| 18.03.2026 | 31,81 | 32,51 | 30,73 | 30,95 | -1,81% | - |
| 17.03.2026 | 32,07 | 32,30 | 30,90 | 31,52 | -2,48% | 680,00 |
| 16.03.2026 | 34,77 | 34,81 | 32,12 | 32,32 | -5,96% | - |
| 13.03.2026 | 34,28 | 35,16 | 33,10 | 34,37 | 0,26% | - |
| 12.03.2026 | 35,11 | 35,21 | 33,62 | 34,28 | -3,30% | 1.344,00 |
| 11.03.2026 | 35,49 | 35,61 | 35,05 | 35,45 | 0,14% | - |
| 10.03.2026 | 35,17 | 36,09 | 35,11 | 35,40 | -0,11% | 7.038,00 |
| 09.03.2026 | 34,62 | 35,66 | 34,23 | 35,44 | -1,45% | 6.348,00 |
| 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 |