36,500€
-1,40%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 38,33 | 39,35 | 38,31 | 39,20 | 2,16% | - |
| 09.02.2026 | 38,35 | 38,48 | 37,86 | 38,37 | 0,24% | - |
| 06.02.2026 | 37,55 | 38,34 | 37,05 | 38,28 | 2,19% | - |
| 05.02.2026 | 37,89 | 38,33 | 37,46 | 37,46 | -0,90% | - |
| 04.02.2026 | 37,11 | 37,87 | 36,94 | 37,80 | 2,27% | - |
| 03.02.2026 | 37,35 | 37,45 | 36,81 | 36,96 | -0,88% | - |
| 02.02.2026 | 36,75 | 37,33 | 36,67 | 37,29 | 0,46% | - |
| 30.01.2026 | 36,63 | 37,43 | 36,56 | 37,12 | 0,81% | 675,00 |
| 29.01.2026 | 37,03 | 37,33 | 35,73 | 36,82 | -0,32% | - |
| 28.01.2026 | 37,55 | 37,56 | 36,60 | 36,94 | -0,70% | - |
| 27.01.2026 | 37,81 | 37,97 | 37,18 | 37,20 | -1,22% | - |
| 26.01.2026 | 37,29 | 38,03 | 37,00 | 37,66 | 0,86% | 2.475,00 |
| 23.01.2026 | 37,55 | 37,56 | 36,81 | 37,34 | -0,64% | 18.773,00 |
| 22.01.2026 | 38,03 | 38,07 | 37,23 | 37,58 | -1,16% | - |
| 21.01.2026 | 36,63 | 38,18 | 36,61 | 38,02 | 4,19% | 2.073,00 |
| 20.01.2026 | 37,31 | 37,33 | 36,22 | 36,49 | -2,54% | 3.960,00 |
| 19.01.2026 | 37,99 | 38,01 | 37,23 | 37,44 | -2,68% | 930,00 |
| 16.01.2026 | 38,51 | 38,70 | 38,19 | 38,47 | 0,10% | - |
| 15.01.2026 | 38,07 | 38,79 | 37,97 | 38,43 | 1,45% | 2.785,00 |
| 14.01.2026 | 37,59 | 38,44 | 37,59 | 37,88 | 0,72% | - |
| 13.01.2026 | 37,71 | 37,75 | 37,27 | 37,61 | -0,29% | - |
| 12.01.2026 | 37,59 | 37,79 | 37,34 | 37,72 | -0,21% | - |
| 09.01.2026 | 37,31 | 37,87 | 37,20 | 37,80 | 1,39% | - |
| 08.01.2026 | 37,15 | 37,64 | 36,85 | 37,28 | 0,11% | - |
| 07.01.2026 | 36,63 | 37,45 | 36,46 | 37,24 | 1,69% | - |
| 06.01.2026 | 36,53 | 36,89 | 36,24 | 36,62 | 0,60% | - |
| 05.01.2026 | 36,82 | 36,86 | 35,93 | 36,40 | -0,27% | - |
| 02.01.2026 | 36,53 | 36,83 | 36,13 | 36,50 | -0,60% | 10.350,00 |
| 30.12.2025 | 36,50 | 36,75 | 36,47 | 36,72 | 2,00% | - |
| 29.12.2025 | 36,74 | 36,80 | 36,00 | 36,00 | -1,72% | - |
| 23.12.2025 | 36,69 | 36,83 | 36,53 | 36,63 | 1,75% | - |
| 22.12.2025 | 36,77 | 36,84 | 36,00 | 36,00 | 0,00% | - |
| 19.12.2025 | 36,69 | 37,23 | 36,00 | 36,00 | 0,00% | - |
| 18.12.2025 | 36,45 | 37,01 | 36,00 | 36,00 | 0,00% | - |
| 17.12.2025 | 36,89 | 37,37 | 36,00 | 36,00 | -2,94% | - |
| 16.12.2025 | 36,57 | 37,09 | 36,52 | 37,09 | 3,03% | - |