25,740€
-4,10%
Echtzeit-Aktienkurs DE' LONGHI S.P.A. EO 1,5
Bid:
Ask:
Aktienkurse zur DE' LONGHI S.P.A. EO 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 27,87 | 27,89 | 26,42 | 26,70 | -4,47% | - |
| 19.09.2024 | 27,98 | 28,11 | 27,25 | 27,95 | 0,54% | - |
| 18.09.2024 | 27,46 | 28,22 | 27,43 | 27,80 | 1,35% | - |
| 17.09.2024 | 27,14 | 27,70 | 27,03 | 27,43 | 1,07% | - |
| 16.09.2024 | 27,31 | 27,31 | 26,81 | 27,14 | -0,62% | - |
| 13.09.2024 | 27,00 | 27,44 | 26,66 | 27,31 | 1,11% | - |
| 12.09.2024 | 26,32 | 27,05 | 26,26 | 27,01 | 2,82% | 14,00 |
| 11.09.2024 | 26,67 | 27,20 | 25,75 | 26,27 | -1,76% | - |
| 10.09.2024 | 26,72 | 26,83 | 26,44 | 26,74 | -0,26% | - |
| 09.09.2024 | 26,38 | 26,83 | 26,35 | 26,81 | 2,09% | 50,00 |
| 06.09.2024 | 26,78 | 26,89 | 26,25 | 26,26 | -1,98% | - |
| 05.09.2024 | 27,62 | 27,68 | 26,73 | 26,79 | -3,15% | - |
| 04.09.2024 | 27,38 | 27,71 | 27,16 | 27,66 | 0,47% | - |
| 03.09.2024 | 28,14 | 28,19 | 27,49 | 27,53 | -2,20% | - |
| 02.09.2024 | 28,61 | 28,83 | 28,03 | 28,15 | -1,75% | - |
| 30.08.2024 | 28,65 | 28,89 | 28,42 | 28,65 | 4,95% | - |
| 29.08.2024 | 28,34 | 28,80 | 27,30 | 27,30 | -3,74% | - |
| 28.08.2024 | 28,63 | 28,74 | 28,27 | 28,36 | -0,84% | - |
| 27.08.2024 | 28,36 | 28,62 | 28,11 | 28,60 | 0,95% | - |
| 26.08.2024 | 28,47 | 28,48 | 27,92 | 28,33 | -0,60% | - |
| 23.08.2024 | 28,35 | 28,54 | 27,83 | 28,50 | 0,92% | - |
| 22.08.2024 | 28,14 | 28,36 | 27,99 | 28,24 | 0,21% | - |
| 21.08.2024 | 27,64 | 28,35 | 27,57 | 28,18 | 2,10% | - |
| 20.08.2024 | 27,95 | 28,03 | 27,50 | 27,60 | -1,32% | - |
| 19.08.2024 | 27,11 | 28,08 | 27,05 | 27,97 | 3,25% | - |
| 16.08.2024 | 27,85 | 27,87 | 26,75 | 27,09 | -2,48% | - |
| 15.08.2024 | 27,34 | 27,80 | 27,24 | 27,78 | 1,83% | - |
| 14.08.2024 | 27,31 | 27,61 | 27,03 | 27,28 | 0,00% | - |
| 13.08.2024 | 27,43 | 27,63 | 26,96 | 27,28 | -0,22% | - |
| 12.08.2024 | 27,39 | 28,20 | 27,21 | 27,34 | 0,00% | - |
| 09.08.2024 | 27,29 | 27,56 | 26,92 | 27,34 | 0,15% | - |
| 08.08.2024 | 27,16 | 27,38 | 26,79 | 27,30 | 0,89% | - |
| 07.08.2024 | 27,10 | 27,41 | 26,97 | 27,06 | 0,56% | 183,00 |
| 06.08.2024 | 26,60 | 27,10 | 26,35 | 26,91 | 2,05% | - |
| 05.08.2024 | 26,01 | 26,54 | 24,85 | 26,37 | -1,31% | - |
| 02.08.2024 | 27,09 | 27,13 | 25,83 | 26,72 | -2,12% | - |
| 01.08.2024 | 29,35 | 29,35 | 27,17 | 27,30 | -6,73% | 3.888,00 |
| 31.07.2024 | 29,89 | 30,49 | 28,94 | 29,27 | -1,28% | - |
| 30.07.2024 | 30,34 | 30,54 | 29,53 | 29,65 | -2,27% | - |
| 29.07.2024 | 30,89 | 31,14 | 30,17 | 30,34 | -1,56% | - |
| 26.07.2024 | 30,83 | 31,05 | 30,48 | 30,82 | 0,10% | - |
| 25.07.2024 | 31,35 | 31,44 | 30,41 | 30,79 | -1,94% | - |
| 24.07.2024 | 32,00 | 32,15 | 31,38 | 31,40 | -2,09% | - |
| 23.07.2024 | 32,25 | 32,50 | 31,79 | 32,07 | -0,77% | - |
| 22.07.2024 | 31,75 | 32,32 | 31,73 | 32,32 | 1,99% | - |
| 19.07.2024 | 32,04 | 32,24 | 31,62 | 31,69 | -0,84% | - |
| 18.07.2024 | 32,08 | 32,58 | 31,86 | 31,96 | -0,09% | - |
| 17.07.2024 | 32,90 | 33,05 | 31,85 | 31,99 | -3,35% | - |
| 16.07.2024 | 32,49 | 33,10 | 32,20 | 33,10 | 1,88% | - |
| 15.07.2024 | 32,58 | 32,70 | 32,38 | 32,49 | -0,40% | - |
| 12.07.2024 | 32,53 | 32,87 | 32,14 | 32,62 | 0,49% | - |
| 11.07.2024 | 32,14 | 32,59 | 31,96 | 32,46 | 0,93% | - |
| 10.07.2024 | 31,77 | 32,24 | 31,62 | 32,16 | 1,16% | - |
| 09.07.2024 | 31,99 | 32,35 | 31,56 | 31,79 | -0,59% | - |
| 08.07.2024 | 31,46 | 32,13 | 31,43 | 31,98 | 1,20% | - |
| 05.07.2024 | 31,41 | 31,70 | 31,20 | 31,60 | 0,73% | - |
| 04.07.2024 | 31,70 | 31,88 | 31,10 | 31,37 | -1,04% | - |
| 03.07.2024 | 30,17 | 32,20 | 30,17 | 31,70 | 5,32% | - |
| 02.07.2024 | 29,69 | 30,10 | 29,44 | 30,10 | 1,24% | - |
| 01.07.2024 | 29,66 | 30,17 | 29,52 | 29,73 | 1,68% | - |
| 28.06.2024 | 29,93 | 30,02 | 29,12 | 29,24 | -2,24% | - |
| 27.06.2024 | 29,79 | 30,04 | 29,39 | 29,91 | 0,37% | - |
| 26.06.2024 | 31,74 | 31,76 | 29,75 | 29,80 | -5,73% | - |
| 25.06.2024 | 32,78 | 32,82 | 31,19 | 31,61 | -3,42% | - |
| 24.06.2024 | 32,18 | 32,88 | 32,15 | 32,73 | 1,71% | - |
| 21.06.2024 | 32,89 | 33,03 | 31,58 | 32,18 | -2,22% | - |
| 20.06.2024 | 31,84 | 33,01 | 31,48 | 32,91 | 3,62% | - |
| 19.06.2024 | 32,26 | 32,48 | 31,68 | 31,76 | -1,49% | - |
| 18.06.2024 | 32,07 | 32,33 | 31,68 | 32,24 | 0,66% | - |
| 17.06.2024 | 30,93 | 32,05 | 30,86 | 32,03 | 3,99% | - |
| 14.06.2024 | 32,57 | 32,59 | 30,39 | 30,80 | -5,35% | - |
| 13.06.2024 | 32,50 | 32,73 | 32,07 | 32,54 | -0,09% | - |
| 12.06.2024 | 32,06 | 32,64 | 31,67 | 32,57 | 1,88% | - |
| 11.06.2024 | 32,18 | 32,48 | 31,78 | 31,97 | -0,71% | - |
| 10.06.2024 | 31,98 | 32,20 | 31,56 | 32,20 | 0,28% | - |
| 07.06.2024 | 32,67 | 32,80 | 32,09 | 32,11 | -1,80% | - |
| 06.06.2024 | 32,76 | 32,95 | 32,59 | 32,70 | -0,30% | - |
| 05.06.2024 | 31,95 | 33,12 | 31,67 | 32,80 | 3,02% | - |
| 04.06.2024 | 32,11 | 32,13 | 31,44 | 31,84 | -0,84% | - |
| 03.06.2024 | 32,72 | 32,79 | 31,81 | 32,11 | -1,56% | - |
| 31.05.2024 | 32,65 | 32,72 | 32,03 | 32,62 | -0,09% | - |
| 30.05.2024 | 31,80 | 32,69 | 31,80 | 32,65 | 2,19% | - |
| 29.05.2024 | 32,66 | 33,51 | 31,90 | 31,95 | -2,53% | - |
| 28.05.2024 | 32,15 | 33,28 | 32,10 | 32,78 | 1,93% | - |
| 27.05.2024 | 30,99 | 32,16 | 30,70 | 32,16 | 3,71% | 150,00 |
| 24.05.2024 | 30,73 | 31,24 | 30,55 | 31,01 | 0,98% | - |
| 23.05.2024 | 30,58 | 31,43 | 30,44 | 30,71 | 0,72% | - |
| 22.05.2024 | 31,20 | 31,27 | 30,31 | 30,49 | -2,24% | - |
| 21.05.2024 | 30,72 | 31,32 | 30,72 | 31,19 | 1,33% | - |
| 20.05.2024 | 30,61 | 31,15 | 30,55 | 30,78 | -2,29% | - |
| 17.05.2024 | 31,37 | 31,63 | 30,68 | 31,50 | 0,45% | - |
| 16.05.2024 | 32,53 | 32,73 | 31,22 | 31,36 | -3,57% | - |
| 15.05.2024 | 32,90 | 33,07 | 32,36 | 32,52 | -1,09% | - |
| 14.05.2024 | 31,69 | 32,89 | 31,47 | 32,88 | 3,76% | - |
| 13.05.2024 | 33,79 | 33,79 | 31,64 | 31,69 | -6,08% | - |
| 10.05.2024 | 32,79 | 34,40 | 32,74 | 33,74 | 2,90% | - |
| 09.05.2024 | 32,89 | 33,09 | 32,59 | 32,79 | -0,52% | - |
| 08.05.2024 | 33,01 | 33,31 | 32,55 | 32,96 | -0,21% | - |
| 07.05.2024 | 32,46 | 33,24 | 32,40 | 33,03 | 1,69% | - |
| 06.05.2024 | 31,69 | 32,60 | 31,67 | 32,48 | 2,56% | - |