27,200€
0,29%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,25 | 28,62 | 28,10 | 28,27 | 0,32% | - |
| 05.06.2025 | 28,29 | 28,61 | 27,96 | 28,18 | -0,49% | 700,00 |
| 04.06.2025 | 28,38 | 28,68 | 28,27 | 28,32 | -0,04% | - |
| 03.06.2025 | 28,43 | 28,53 | 27,92 | 28,33 | -0,63% | - |
| 02.06.2025 | 28,55 | 28,77 | 28,14 | 28,51 | -0,63% | - |
| 30.05.2025 | 29,34 | 29,39 | 28,52 | 28,69 | -2,15% | - |
| 29.05.2025 | 28,52 | 30,65 | 28,45 | 29,32 | 3,82% | - |
| 28.05.2025 | 28,38 | 28,49 | 28,20 | 28,24 | -0,70% | - |
| 27.05.2025 | 28,39 | 28,74 | 28,25 | 28,44 | 0,07% | - |
| 26.05.2025 | 28,25 | 28,62 | 28,25 | 28,42 | 1,83% | - |
| 23.05.2025 | 28,50 | 29,25 | 27,43 | 27,91 | -2,07% | - |
| 22.05.2025 | 28,95 | 29,20 | 28,42 | 28,50 | -1,38% | - |
| 21.05.2025 | 28,94 | 29,22 | 28,77 | 28,90 | -0,31% | - |
| 20.05.2025 | 28,69 | 29,15 | 28,27 | 28,99 | 0,87% | - |
| 19.05.2025 | 28,80 | 29,17 | 28,60 | 28,74 | -3,94% | - |
| 16.05.2025 | 29,87 | 30,42 | 29,74 | 29,92 | 0,13% | - |
| 15.05.2025 | 30,22 | 30,24 | 29,38 | 29,88 | -1,29% | - |
| 14.05.2025 | 30,99 | 31,26 | 29,88 | 30,27 | -2,32% | - |
| 13.05.2025 | 28,91 | 31,54 | 28,66 | 30,99 | 7,01% | - |
| 12.05.2025 | 27,89 | 29,18 | 27,85 | 28,96 | 4,29% | - |
| 09.05.2025 | 27,61 | 27,86 | 27,50 | 27,77 | 0,73% | - |
| 08.05.2025 | 27,50 | 27,81 | 27,22 | 27,57 | 0,40% | - |
| 07.05.2025 | 27,85 | 27,88 | 27,24 | 27,46 | -1,19% | - |
| 06.05.2025 | 28,00 | 28,15 | 27,58 | 27,79 | -0,82% | 108,00 |
| 05.05.2025 | 27,92 | 28,11 | 27,68 | 28,02 | 0,11% | 18,00 |
| 02.05.2025 | 27,14 | 28,03 | 27,12 | 27,99 | 3,78% | - |
| 30.04.2025 | 26,44 | 27,16 | 26,44 | 26,97 | 0,56% | - |
| 29.04.2025 | 26,35 | 27,94 | 26,35 | 26,82 | 1,67% | - |
| 28.04.2025 | 26,24 | 26,80 | 26,23 | 26,38 | 0,15% | - |
| 25.04.2025 | 26,13 | 26,54 | 26,01 | 26,34 | 0,84% | - |
| 24.04.2025 | 26,35 | 26,36 | 25,62 | 26,12 | -1,02% | - |
| 23.04.2025 | 26,09 | 26,57 | 25,94 | 26,39 | 1,85% | - |
| 22.04.2025 | 26,23 | 27,01 | 25,52 | 25,91 | -1,97% | 12,00 |
| 17.04.2025 | 26,87 | 26,93 | 26,35 | 26,43 | -0,90% | - |
| 16.04.2025 | 26,59 | 26,91 | 26,14 | 26,67 | -0,67% | - |
| 15.04.2025 | 26,52 | 27,07 | 26,31 | 26,85 | 1,21% | - |
| 14.04.2025 | 26,77 | 27,25 | 26,12 | 26,53 | -0,75% | - |
| 11.04.2025 | 26,50 | 26,80 | 25,76 | 26,73 | 1,17% | - |
| 10.04.2025 | 26,26 | 28,35 | 25,95 | 26,42 | -2,58% | - |
| 09.04.2025 | 25,18 | 27,38 | 24,57 | 27,12 | 7,49% | - |
| 08.04.2025 | 24,99 | 26,48 | 24,67 | 25,23 | 2,35% | - |
| 07.04.2025 | 25,78 | 25,95 | 23,40 | 24,65 | -8,09% | - |
| 04.04.2025 | 28,46 | 28,46 | 25,42 | 26,82 | -5,76% | - |
| 03.04.2025 | 29,30 | 30,40 | 28,43 | 28,46 | -6,38% | - |
| 02.04.2025 | 29,40 | 30,56 | 29,40 | 30,40 | -0,30% | - |
| 01.04.2025 | 30,48 | 30,79 | 30,32 | 30,49 | 0,03% | - |
| 31.03.2025 | 29,72 | 30,82 | 29,72 | 30,48 | -1,10% | - |
| 28.03.2025 | 29,92 | 31,24 | 29,92 | 30,82 | -0,71% | - |
| 27.03.2025 | 29,90 | 31,24 | 29,90 | 31,04 | -0,13% | - |
| 26.03.2025 | 31,70 | 31,70 | 31,08 | 31,08 | -1,96% | - |
| 25.03.2025 | 31,72 | 31,88 | 31,36 | 31,70 | -0,06% | - |
| 24.03.2025 | 31,32 | 31,72 | 31,27 | 31,72 | 1,28% | - |
| 21.03.2025 | 31,40 | 31,54 | 30,93 | 31,32 | -0,25% | - |
| 20.03.2025 | 31,73 | 31,73 | 31,23 | 31,40 | -1,13% | - |
| 19.03.2025 | 31,92 | 31,95 | 31,04 | 31,76 | -0,50% | - |
| 18.03.2025 | 30,72 | 32,13 | 30,72 | 31,92 | 2,57% | - |
| 17.03.2025 | 31,27 | 32,17 | 31,12 | 31,12 | -0,77% | - |
| 14.03.2025 | 32,12 | 32,63 | 29,43 | 31,36 | -1,91% | - |
| 13.03.2025 | 32,58 | 32,83 | 31,93 | 31,97 | -1,87% | - |
| 12.03.2025 | 32,63 | 33,12 | 32,32 | 32,58 | -0,03% | - |
| 11.03.2025 | 33,01 | 33,42 | 32,34 | 32,59 | -0,88% | - |
| 10.03.2025 | 33,39 | 33,62 | 32,43 | 32,88 | -1,88% | - |
| 07.03.2025 | 33,11 | 33,53 | 32,91 | 33,51 | 0,30% | - |
| 06.03.2025 | 32,10 | 33,76 | 32,10 | 33,41 | 0,33% | - |
| 05.03.2025 | 33,06 | 33,89 | 33,06 | 33,30 | 0,73% | - |
| 04.03.2025 | 32,84 | 34,14 | 32,84 | 33,06 | -2,94% | - |
| 03.03.2025 | 33,92 | 34,41 | 33,53 | 34,06 | 0,41% | - |
| 28.02.2025 | 32,66 | 33,99 | 32,66 | 33,92 | 0,12% | - |
| 27.02.2025 | 34,64 | 34,64 | 33,79 | 33,88 | -2,19% | - |
| 26.02.2025 | 34,05 | 34,81 | 34,05 | 34,64 | 1,73% | 2.100,00 |
| 25.02.2025 | 33,46 | 34,29 | 33,29 | 34,05 | 1,76% | - |
| 24.02.2025 | 34,04 | 34,16 | 33,36 | 33,46 | -1,70% | - |
| 21.02.2025 | 34,03 | 34,52 | 33,96 | 34,04 | 0,03% | - |
| 20.02.2025 | 33,88 | 34,34 | 33,88 | 34,03 | 0,44% | - |
| 19.02.2025 | 33,08 | 34,52 | 33,08 | 33,88 | -1,28% | - |
| 18.02.2025 | 33,18 | 34,58 | 33,18 | 34,32 | -0,29% | - |
| 17.02.2025 | 33,94 | 34,43 | 33,91 | 34,42 | 1,41% | - |
| 14.02.2025 | 32,50 | 34,27 | 32,50 | 33,94 | 0,68% | 2.000,00 |
| 13.02.2025 | 32,04 | 33,84 | 32,04 | 33,71 | 0,87% | - |
| 12.02.2025 | 33,69 | 33,69 | 33,17 | 33,42 | -0,80% | - |
| 11.02.2025 | 31,94 | 33,74 | 31,94 | 33,69 | 1,57% | - |
| 10.02.2025 | 33,20 | 33,48 | 33,13 | 33,17 | 0,06% | - |
| 07.02.2025 | 33,69 | 33,78 | 33,13 | 33,15 | -1,54% | - |
| 06.02.2025 | 33,73 | 33,92 | 33,55 | 33,67 | -0,09% | - |
| 05.02.2025 | 33,93 | 34,01 | 33,28 | 33,70 | -0,85% | - |
| 04.02.2025 | 33,46 | 34,13 | 33,42 | 33,99 | 1,71% | - |
| 03.02.2025 | 33,70 | 33,77 | 32,73 | 33,42 | -1,85% | 360,00 |
| 31.01.2025 | 33,45 | 34,18 | 33,43 | 34,05 | 1,79% | - |
| 30.01.2025 | 33,98 | 34,10 | 33,13 | 33,45 | -1,47% | - |
| 29.01.2025 | 32,60 | 34,62 | 32,55 | 33,95 | 4,49% | 2.500,00 |
| 28.01.2025 | 31,96 | 32,80 | 31,58 | 32,49 | 1,44% | - |
| 27.01.2025 | 32,32 | 32,47 | 31,86 | 32,03 | -1,36% | - |
| 24.01.2025 | 32,29 | 32,89 | 32,28 | 32,47 | 0,56% | - |
| 23.01.2025 | 32,05 | 32,48 | 32,05 | 32,29 | 0,78% | 1.200,00 |
| 22.01.2025 | 31,59 | 32,09 | 31,54 | 32,04 | 1,42% | - |
| 21.01.2025 | 31,90 | 31,96 | 31,45 | 31,59 | -1,10% | - |
| 20.01.2025 | 31,71 | 32,23 | 31,71 | 31,94 | 0,73% | - |
| 17.01.2025 | 30,97 | 31,98 | 30,90 | 31,71 | 2,42% | - |
| 16.01.2025 | 29,09 | 31,06 | 29,09 | 30,96 | 6,57% | - |
| 15.01.2025 | 28,64 | 29,36 | 28,59 | 29,05 | 1,43% | 100,00 |