26,350€
1,50%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,50 | 26,80 | 25,76 | 26,76 | 1,29% | - |
| 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 |
| 14.01.2025 | 28,73 | 29,08 | 28,48 | 28,64 | -0,24% | - |
| 13.01.2025 | 28,91 | 29,01 | 28,20 | 28,71 | -0,83% | - |
| 10.01.2025 | 29,73 | 29,89 | 28,93 | 28,95 | -2,69% | - |
| 09.01.2025 | 29,76 | 29,94 | 29,50 | 29,75 | -0,10% | - |
| 08.01.2025 | 29,67 | 30,04 | 29,48 | 29,78 | 0,37% | - |
| 07.01.2025 | 29,71 | 29,94 | 29,49 | 29,67 | 0,07% | - |
| 06.01.2025 | 29,81 | 30,25 | 29,46 | 29,65 | -0,24% | - |
| 03.01.2025 | 30,08 | 30,13 | 29,61 | 29,72 | -1,03% | - |
| 02.01.2025 | 30,38 | 30,63 | 29,64 | 30,03 | -0,86% | - |
| 30.12.2024 | 30,36 | 30,43 | 29,87 | 30,29 | -0,46% | - |
| 27.12.2024 | 29,69 | 30,47 | 29,62 | 30,43 | 2,22% | - |
| 23.12.2024 | 29,43 | 29,87 | 29,29 | 29,77 | 1,26% | - |
| 20.12.2024 | 29,10 | 29,58 | 28,58 | 29,40 | 0,58% | - |
| 19.12.2024 | 29,42 | 29,90 | 29,15 | 29,23 | -0,71% | - |
| 18.12.2024 | 29,81 | 30,16 | 29,40 | 29,44 | -1,27% | - |
| 17.12.2024 | 29,90 | 29,92 | 29,63 | 29,82 | -0,47% | - |
| 16.12.2024 | 30,00 | 30,19 | 29,74 | 29,96 | -0,30% | - |
| 13.12.2024 | 30,51 | 30,90 | 29,99 | 30,05 | -1,54% | - |
| 12.12.2024 | 30,44 | 30,74 | 30,29 | 30,52 | 0,10% | - |
| 11.12.2024 | 30,26 | 30,76 | 29,98 | 30,49 | 0,89% | - |
| 10.12.2024 | 29,97 | 30,35 | 29,90 | 30,22 | 0,70% | - |
| 09.12.2024 | 29,73 | 30,35 | 29,73 | 30,01 | 0,87% | - |
| 06.12.2024 | 29,01 | 29,82 | 29,01 | 29,75 | 2,44% | - |
| 05.12.2024 | 29,01 | 29,20 | 28,89 | 29,04 | 0,10% | - |
| 04.12.2024 | 28,60 | 29,09 | 28,30 | 29,01 | 1,36% | - |
| 03.12.2024 | 28,41 | 29,23 | 28,15 | 28,62 | 0,70% | - |
| 02.12.2024 | 28,07 | 28,44 | 27,83 | 28,42 | 0,71% | - |
| 29.11.2024 | 28,06 | 28,43 | 27,90 | 28,22 | 0,43% | - |
| 28.11.2024 | 27,02 | 28,29 | 27,02 | 28,10 | 0,21% | - |
| 27.11.2024 | 26,80 | 28,06 | 26,80 | 28,04 | 0,61% | - |
| 26.11.2024 | 27,22 | 28,34 | 27,22 | 27,87 | -1,31% | - |
| 25.11.2024 | 27,97 | 28,30 | 27,78 | 28,24 | 0,82% | - |
| 22.11.2024 | 27,49 | 28,09 | 27,06 | 28,01 | 1,74% | - |
| 21.11.2024 | 27,82 | 27,86 | 27,05 | 27,53 | -1,04% | - |
| 20.11.2024 | 28,56 | 28,90 | 27,62 | 27,82 | -2,59% | - |
| 19.11.2024 | 28,64 | 29,00 | 28,08 | 28,56 | 0,04% | - |
| 18.11.2024 | 29,02 | 29,22 | 28,26 | 28,55 | -1,45% | - |