46,270€
0,30%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 0,30% | - |
| 01.04.2025 | 45,04 | 46,25 | 44,76 | 46,13 | 2,76% | 524,00 |
| 31.03.2025 | 44,31 | 45,51 | 43,13 | 44,89 | -0,52% | 3.119,00 |
| 28.03.2025 | 46,18 | 46,31 | 44,58 | 45,13 | -1,98% | 55.800,00 |
| 27.03.2025 | 45,82 | 46,37 | 45,18 | 46,04 | 0,08% | 1.028,00 |
| 26.03.2025 | 45,35 | 46,54 | 45,09 | 46,00 | 1,80% | 1.498,00 |
| 25.03.2025 | 44,73 | 45,54 | 44,26 | 45,19 | 0,31% | 11.692,00 |
| 24.03.2025 | 45,55 | 46,53 | 44,54 | 45,05 | -3,50% | 6.102,00 |
| 21.03.2025 | 47,39 | 47,45 | 45,51 | 46,68 | -1,19% | 2.686,00 |
| 20.03.2025 | 48,66 | 48,75 | 45,74 | 47,24 | -2,27% | 3.207,00 |
| 19.03.2025 | 47,83 | 49,60 | 46,94 | 48,34 | 1,48% | 7.307,00 |
| 18.03.2025 | 47,11 | 47,94 | 46,17 | 47,63 | 0,09% | 6.780,00 |
| 17.03.2025 | 48,25 | 48,86 | 46,63 | 47,59 | -0,03% | 9.092,00 |
| 14.03.2025 | 44,51 | 47,65 | 43,91 | 47,60 | 6,37% | 19.133,00 |
| 13.03.2025 | 44,45 | 45,02 | 43,44 | 44,75 | 2,17% | 4.205,00 |
| 12.03.2025 | 43,43 | 44,25 | 41,42 | 43,80 | -2,06% | 16.469,00 |
| 11.03.2025 | 43,04 | 45,04 | 42,77 | 44,72 | 3,88% | 6.135,00 |
| 10.03.2025 | 43,78 | 44,78 | 42,34 | 43,05 | 0,23% | 5.421,00 |
| 07.03.2025 | 47,20 | 47,70 | 41,10 | 42,95 | -8,06% | 15.655,00 |
| 06.03.2025 | 46,19 | 47,45 | 45,59 | 46,72 | 2,34% | 14.972,00 |
| 05.03.2025 | 45,45 | 45,93 | 44,30 | 45,65 | -2,05% | 7.027,00 |
| 04.03.2025 | 47,55 | 50,05 | 43,14 | 46,60 | -4,40% | 26.237,00 |
| 03.03.2025 | 43,85 | 48,92 | 41,92 | 48,75 | 22,74% | 29.415,00 |
| 28.02.2025 | 39,90 | 40,02 | 38,52 | 39,72 | 0,61% | 24.133,00 |
| 27.02.2025 | 37,89 | 39,59 | 37,85 | 39,48 | 6,00% | 10.339,00 |
| 26.02.2025 | 37,25 | 37,85 | 36,88 | 37,24 | -0,55% | 1.025,00 |
| 25.02.2025 | 36,05 | 37,49 | 36,05 | 37,45 | 3,71% | 3.600,00 |
| 24.02.2025 | 35,52 | 36,38 | 35,02 | 36,11 | 3,16% | 17.703,00 |
| 21.02.2025 | 35,67 | 36,19 | 34,64 | 35,00 | -1,31% | 7.182,00 |
| 20.02.2025 | 37,15 | 37,15 | 34,16 | 35,47 | -2,61% | 12.470,00 |
| 19.02.2025 | 35,72 | 36,98 | 34,50 | 36,42 | 1,99% | 46.522,00 |
| 18.02.2025 | 34,92 | 35,79 | 34,28 | 35,71 | 2,53% | 53.993,00 |
| 17.02.2025 | 32,79 | 34,90 | 32,71 | 34,83 | 8,57% | 10.147,00 |
| 14.02.2025 | 30,81 | 32,67 | 30,49 | 32,08 | 4,79% | 46.209,00 |
| 13.02.2025 | 28,77 | 30,88 | 28,53 | 30,61 | 6,10% | 9.505,00 |
| 12.02.2025 | 29,94 | 30,03 | 28,83 | 28,85 | -3,69% | 945,00 |
| 11.02.2025 | 29,21 | 30,04 | 29,19 | 29,96 | 2,60% | - |
| 10.02.2025 | 29,28 | 29,48 | 29,16 | 29,20 | 0,14% | 260,00 |
| 07.02.2025 | 29,34 | 29,61 | 28,67 | 29,16 | -0,48% | 19.108,00 |
| 06.02.2025 | 30,10 | 30,48 | 28,83 | 29,30 | -2,56% | 3.900,00 |
| 05.02.2025 | 30,45 | 30,55 | 29,88 | 30,07 | -0,89% | 1.290,00 |
| 04.02.2025 | 31,09 | 31,26 | 29,72 | 30,34 | -3,08% | 10.399,00 |
| 03.02.2025 | 29,83 | 32,10 | 29,83 | 31,30 | 3,20% | 1.910,00 |
| 31.01.2025 | 29,68 | 31,14 | 29,66 | 30,33 | 2,09% | 234,00 |
| 30.01.2025 | 29,47 | 30,02 | 29,39 | 29,71 | 0,49% | 8.250,00 |
| 29.01.2025 | 29,16 | 29,78 | 29,10 | 29,57 | 1,44% | 565,00 |
| 28.01.2025 | 29,08 | 29,51 | 28,97 | 29,15 | 0,03% | 3.329,00 |
| 27.01.2025 | 29,73 | 29,73 | 28,75 | 29,14 | -1,12% | 1.930,00 |
| 24.01.2025 | 29,89 | 29,89 | 29,33 | 29,47 | -1,32% | 550,00 |
| 23.01.2025 | 29,64 | 29,86 | 29,21 | 29,86 | 1,05% | 1.194,00 |
| 22.01.2025 | 29,07 | 29,78 | 28,76 | 29,55 | 1,70% | 5.982,00 |
| 21.01.2025 | 29,18 | 29,18 | 28,55 | 29,06 | 0,17% | 2.635,00 |
| 20.01.2025 | 28,99 | 29,27 | 28,54 | 29,01 | 0,42% | 2.762,00 |
| 17.01.2025 | 28,53 | 29,11 | 28,35 | 28,89 | 2,16% | 3.006,00 |
| 16.01.2025 | 28,34 | 28,70 | 28,16 | 28,28 | 1,11% | 1.500,00 |
| 15.01.2025 | 27,94 | 28,11 | 27,58 | 27,97 | 0,04% | 10.378,00 |
| 14.01.2025 | 27,70 | 28,08 | 27,30 | 27,96 | 1,12% | 6.116,00 |
| 13.01.2025 | 27,87 | 27,91 | 26,94 | 27,65 | -1,06% | 1.774,00 |
| 10.01.2025 | 27,50 | 28,06 | 27,31 | 27,94 | 2,61% | 387,00 |
| 09.01.2025 | 27,58 | 27,62 | 26,99 | 27,23 | -1,09% | 1.795,00 |
| 08.01.2025 | 26,15 | 27,75 | 26,15 | 27,53 | 5,46% | 2.093,00 |
| 07.01.2025 | 26,08 | 26,27 | 25,83 | 26,11 | 0,04% | - |
| 06.01.2025 | 26,34 | 26,72 | 25,16 | 26,10 | -0,42% | 2.252,00 |
| 03.01.2025 | 26,23 | 26,28 | 25,74 | 26,21 | -0,11% | - |
| 02.01.2025 | 26,03 | 26,45 | 25,77 | 26,24 | 1,41% | 579,00 |
| 30.12.2024 | 25,71 | 25,99 | 25,61 | 25,87 | 0,37% | 20,00 |
| 27.12.2024 | 25,82 | 26,17 | 25,70 | 25,78 | -0,46% | 1.000,00 |
| 23.12.2024 | 25,74 | 26,27 | 25,54 | 25,90 | 1,37% | 454,00 |
| 20.12.2024 | 25,46 | 25,80 | 24,99 | 25,55 | 0,26% | 700,00 |
| 19.12.2024 | 25,48 | 25,91 | 25,40 | 25,48 | 0,61% | 600,00 |
| 18.12.2024 | 25,62 | 26,01 | 25,30 | 25,33 | -0,71% | - |
| 17.12.2024 | 26,00 | 26,18 | 25,49 | 25,51 | -1,88% | 3.000,00 |
| 16.12.2024 | 25,76 | 26,27 | 25,74 | 26,00 | 0,78% | 2.200,00 |
| 13.12.2024 | 25,73 | 25,90 | 25,45 | 25,80 | 0,16% | 2.190,00 |
| 12.12.2024 | 25,70 | 26,17 | 25,63 | 25,76 | 0,08% | 1.385,00 |
| 11.12.2024 | 24,75 | 25,76 | 24,70 | 25,74 | 5,26% | - |
| 10.12.2024 | 25,06 | 25,36 | 24,20 | 24,45 | -2,71% | 8.269,00 |
| 09.12.2024 | 26,77 | 26,77 | 25,10 | 25,13 | -4,54% | 1.550,00 |
| 06.12.2024 | 26,64 | 26,82 | 26,31 | 26,33 | -1,35% | 740,00 |
| 05.12.2024 | 26,23 | 26,77 | 26,08 | 26,69 | 1,72% | 13.973,00 |
| 04.12.2024 | 26,23 | 26,53 | 26,14 | 26,24 | 0,04% | 2.225,00 |
| 03.12.2024 | 25,88 | 26,29 | 25,85 | 26,23 | 1,27% | 2.850,00 |
| 02.12.2024 | 25,28 | 26,09 | 25,12 | 25,90 | 1,85% | 50,00 |
| 29.11.2024 | 25,49 | 25,60 | 25,18 | 25,43 | -0,12% | 8.000,00 |
| 28.11.2024 | 25,03 | 25,65 | 24,99 | 25,46 | 2,46% | 735,00 |
| 27.11.2024 | 25,07 | 25,16 | 24,72 | 24,85 | -1,00% | 1.260,00 |
| 26.11.2024 | 24,75 | 25,27 | 24,63 | 25,10 | 0,92% | 1.550,00 |
| 25.11.2024 | 25,58 | 25,81 | 24,86 | 24,87 | -2,43% | 3.750,00 |
| 22.11.2024 | 25,75 | 25,94 | 25,13 | 25,49 | -1,26% | 1.450,00 |
| 21.11.2024 | 25,02 | 25,83 | 24,87 | 25,81 | 2,99% | 700,00 |
| 20.11.2024 | 25,59 | 25,59 | 24,79 | 25,06 | -1,67% | - |
| 19.11.2024 | 25,08 | 25,77 | 24,37 | 25,49 | 2,25% | 5.500,00 |
| 18.11.2024 | 24,63 | 25,03 | 24,32 | 24,93 | 0,95% | 2.400,00 |
| 15.11.2024 | 25,12 | 25,22 | 24,50 | 24,69 | -1,83% | 1.461,00 |
| 14.11.2024 | 25,29 | 25,54 | 24,94 | 25,15 | -0,77% | 2.201,00 |
| 13.11.2024 | 25,66 | 25,79 | 25,12 | 25,35 | -1,90% | 8.550,00 |
| 12.11.2024 | 25,66 | 26,39 | 25,43 | 25,84 | 0,33% | 2.530,00 |
| 11.11.2024 | 25,16 | 26,00 | 25,00 | 25,75 | 3,10% | 1.873,00 |
| 08.11.2024 | 24,26 | 25,03 | 23,88 | 24,98 | 2,99% | 5.700,00 |
| 07.11.2024 | 23,43 | 24,44 | 23,20 | 24,25 | 3,70% | 2.090,00 |