52,820€
-2,87%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,82 | 55,07 | 52,60 | 52,71 | -3,66% | 1.530,00 |
| 05.06.2025 | 53,07 | 55,35 | 53,03 | 54,71 | 2,22% | 804,00 |
| 04.06.2025 | 54,79 | 54,85 | 52,35 | 53,52 | -2,10% | 2.303,00 |
| 03.06.2025 | 53,91 | 54,75 | 52,93 | 54,67 | 0,48% | 5.543,00 |
| 02.06.2025 | 54,69 | 56,18 | 52,72 | 54,41 | -0,07% | 7.658,00 |
| 30.05.2025 | 54,45 | 54,87 | 54,07 | 54,45 | 0,54% | 2.508,00 |
| 29.05.2025 | 56,00 | 56,40 | 53,77 | 54,16 | -2,26% | 2.382,00 |
| 28.05.2025 | 55,04 | 55,87 | 54,56 | 55,41 | 0,93% | 6.479,00 |
| 27.05.2025 | 53,25 | 54,97 | 53,23 | 54,90 | 3,29% | 7.136,00 |
| 26.05.2025 | 52,29 | 53,29 | 51,82 | 53,15 | 3,95% | 3.204,00 |
| 23.05.2025 | 51,67 | 51,81 | 49,64 | 51,13 | -1,31% | 2.942,00 |
| 22.05.2025 | 52,04 | 52,14 | 50,91 | 51,81 | -0,50% | 1.643,00 |
| 21.05.2025 | 51,39 | 52,57 | 51,39 | 52,07 | 1,22% | 7.680,00 |
| 20.05.2025 | 50,47 | 51,76 | 50,14 | 51,44 | 2,23% | 3.603,00 |
| 19.05.2025 | 49,27 | 50,50 | 48,55 | 50,32 | 3,03% | 3.884,00 |
| 16.05.2025 | 47,45 | 49,86 | 47,18 | 48,84 | 2,80% | 3.277,00 |
| 15.05.2025 | 45,52 | 47,52 | 45,48 | 47,51 | 4,57% | 2.347,00 |
| 14.05.2025 | 45,38 | 46,28 | 44,70 | 45,44 | 0,06% | 3.200,00 |
| 13.05.2025 | 45,03 | 45,89 | 44,67 | 45,41 | 0,58% | 1.283,00 |
| 12.05.2025 | 46,61 | 47,03 | 43,34 | 45,15 | -5,76% | 4.731,00 |
| 09.05.2025 | 49,28 | 49,41 | 46,90 | 47,91 | -2,32% | 1.196,00 |
| 08.05.2025 | 47,60 | 49,13 | 46,95 | 49,05 | 2,87% | 1.182,00 |
| 07.05.2025 | 48,35 | 48,53 | 47,16 | 47,68 | -0,66% | 1.201,00 |
| 06.05.2025 | 49,24 | 49,47 | 47,54 | 48,00 | -2,65% | 2.686,00 |
| 05.05.2025 | 48,40 | 49,53 | 48,20 | 49,30 | 2,82% | 23.400,00 |
| 02.05.2025 | 45,93 | 48,19 | 45,84 | 47,95 | 5,12% | 1.581,00 |
| 30.04.2025 | 45,82 | 46,00 | 45,21 | 45,62 | 1,03% | 86,00 |
| 29.04.2025 | 43,89 | 45,50 | 43,85 | 45,15 | 2,87% | 1.665,00 |
| 28.04.2025 | 44,34 | 44,85 | 43,60 | 43,89 | -1,18% | 1.583,00 |
| 25.04.2025 | 44,36 | 44,83 | 43,74 | 44,42 | 0,55% | 432,00 |
| 24.04.2025 | 43,48 | 44,44 | 42,42 | 44,17 | 1,47% | 3.031,00 |
| 23.04.2025 | 44,92 | 44,95 | 42,70 | 43,53 | -3,01% | 100,00 |
| 22.04.2025 | 44,87 | 45,27 | 44,20 | 44,88 | -0,28% | 5.598,00 |
| 17.04.2025 | 45,16 | 45,68 | 44,53 | 45,01 | 1,08% | 3.041,00 |
| 16.04.2025 | 45,91 | 46,75 | 44,11 | 44,53 | -4,52% | 4.971,00 |
| 15.04.2025 | 44,77 | 46,95 | 44,53 | 46,64 | 3,88% | 4.544,00 |
| 14.04.2025 | 42,72 | 45,05 | 42,71 | 44,90 | 5,64% | 2.090,00 |
| 11.04.2025 | 42,84 | 43,16 | 41,41 | 42,50 | 0,00% | 565,00 |
| 10.04.2025 | 44,93 | 45,02 | 41,11 | 42,50 | -3,07% | 2.109,00 |
| 09.04.2025 | 40,25 | 44,75 | 39,29 | 43,85 | 7,07% | 2.688,00 |
| 08.04.2025 | 40,61 | 42,68 | 40,06 | 40,95 | 4,00% | 5.281,00 |
| 07.04.2025 | 35,10 | 40,93 | 32,98 | 39,38 | 0,56% | 17.436,00 |
| 04.04.2025 | 45,91 | 46,07 | 39,11 | 39,16 | -14,68% | 17.019,00 |
| 03.04.2025 | 43,75 | 46,25 | 42,61 | 45,89 | 2,44% | 2.688,00 |
| 02.04.2025 | 46,27 | 46,47 | 44,11 | 44,80 | -2,89% | 6.164,00 |
| 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 |