45,080€
0,31%
Echtzeit-Aktienkurs De' Longhi S.p.A.
Bid:
Ask:
Aktienkurse zur De' Longhi S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44,87 | 45,34 | 44,39 | 45,08 | 0,36% | - |
| 05.11.2026 | 44,95 | 45,70 | 44,62 | 44,92 | -0,38% | - |
| 04.11.2026 | 43,96 | 45,15 | 43,66 | 45,09 | 2,85% | 242,00 |
| 03.11.2026 | 43,93 | 44,82 | 43,51 | 43,84 | -0,93% | - |
| 02.11.2026 | 43,51 | 44,52 | 43,31 | 44,25 | 2,19% | - |
| 30.10.2026 | 43,05 | 43,79 | 42,89 | 43,30 | 0,32% | - |
| 29.10.2026 | 42,87 | 43,44 | 42,68 | 43,16 | 0,72% | - |
| 28.10.2026 | 42,33 | 43,18 | 42,31 | 42,85 | 1,09% | - |
| 27.10.2026 | 41,89 | 42,46 | 41,56 | 42,39 | 1,07% | - |
| 26.10.2026 | 40,93 | 42,24 | 40,81 | 41,94 | 3,00% | - |
| 23.10.2026 | 42,93 | 43,07 | 40,23 | 40,72 | -5,30% | - |
| 22.10.2026 | 43,57 | 43,64 | 42,83 | 43,00 | -2,07% | - |
| 21.10.2026 | 44,11 | 44,32 | 43,48 | 43,91 | -0,43% | - |
| 20.10.2026 | 43,42 | 44,30 | 43,03 | 44,10 | 1,57% | - |
| 19.10.2026 | 43,49 | 44,06 | 43,36 | 43,42 | 0,28% | 1.125,00 |
| 16.10.2026 | 42,18 | 44,25 | 41,93 | 43,30 | 3,05% | 810,00 |
| 15.10.2026 | 40,70 | 42,02 | 40,65 | 42,02 | 2,74% | - |
| 14.10.2026 | 41,30 | 41,90 | 40,83 | 40,90 | -1,06% | - |
| 13.10.2026 | 39,98 | 41,41 | 39,93 | 41,34 | 3,40% | - |
| 12.10.2026 | 40,77 | 40,96 | 39,96 | 39,98 | -1,72% | - |
| 09.10.2026 | 39,59 | 41,10 | 39,51 | 40,68 | 3,09% | - |
| 08.10.2026 | 39,55 | 40,05 | 39,22 | 39,46 | -0,70% | - |
| 07.10.2026 | 39,65 | 40,05 | 39,63 | 39,74 | -0,03% | - |
| 06.10.2026 | 39,49 | 40,12 | 39,48 | 39,75 | 0,61% | - |
| 05.10.2026 | 39,20 | 39,56 | 38,92 | 39,51 | 0,28% | - |
| 02.10.2026 | 39,06 | 39,40 | 38,81 | 39,40 | 1,23% | 1.173,00 |
| 01.10.2026 | 40,26 | 40,35 | 38,77 | 38,92 | -3,04% | 1.326,00 |
| 30.09.2026 | 40,35 | 40,97 | 40,14 | 40,14 | -0,30% | 4.100,00 |
| 29.09.2026 | 40,69 | 40,75 | 40,05 | 40,26 | -1,35% | - |
| 28.09.2026 | 39,56 | 41,05 | 39,51 | 40,81 | 2,38% | - |
| 25.09.2026 | 39,81 | 39,98 | 39,54 | 39,86 | 0,38% | - |
| 24.09.2026 | 39,21 | 39,86 | 39,19 | 39,71 | 0,81% | - |
| 23.09.2026 | 39,90 | 39,98 | 39,17 | 39,39 | -0,23% | - |
| 22.09.2026 | 39,15 | 39,79 | 39,07 | 39,48 | 0,71% | - |
| 21.09.2026 | 39,11 | 39,37 | 38,78 | 39,20 | 0,87% | - |
| 18.09.2026 | 39,41 | 39,47 | 38,75 | 38,86 | -1,40% | - |
| 17.09.2026 | 39,39 | 39,86 | 39,21 | 39,41 | 0,51% | - |
| 16.09.2026 | 38,58 | 39,39 | 38,38 | 39,21 | 2,00% | - |
| 15.09.2026 | 38,85 | 39,06 | 37,97 | 38,44 | -1,13% | - |
| 14.09.2026 | 39,15 | 39,54 | 38,84 | 38,88 | -1,09% | - |
| 11.09.2026 | 39,27 | 40,12 | 39,16 | 39,31 | 0,61% | - |
| 10.09.2026 | 39,66 | 39,77 | 39,02 | 39,07 | -1,21% | - |
| 09.09.2026 | 40,07 | 40,36 | 39,44 | 39,55 | -1,13% | - |
| 08.09.2026 | 40,13 | 40,72 | 39,99 | 40,00 | -0,57% | - |
| 07.09.2026 | 40,27 | 40,44 | 40,09 | 40,23 | -0,37% | - |
| 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% | - |