46,440€
-3,73%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,91 | 48,94 | 46,15 | 46,74 | -3,67% | 4.481,00 |
| 26.06.2025 | 46,88 | 48,64 | 46,38 | 48,52 | 3,53% | 1.341,00 |
| 25.06.2025 | 45,13 | 47,06 | 44,98 | 46,86 | 3,87% | 2.157,00 |
| 24.06.2025 | 45,34 | 46,16 | 44,29 | 45,12 | -0,33% | 1.268,00 |
| 23.06.2025 | 47,75 | 47,78 | 44,70 | 45,27 | -3,92% | 8.505,00 |
| 20.06.2025 | 47,55 | 47,67 | 46,94 | 47,11 | -0,13% | 1.510,00 |
| 19.06.2025 | 47,68 | 48,46 | 46,52 | 47,17 | -1,99% | 2.232,00 |
| 18.06.2025 | 47,97 | 48,69 | 47,66 | 48,13 | 0,01% | 4.665,00 |
| 17.06.2025 | 49,26 | 49,33 | 47,25 | 48,13 | -2,30% | 1.884,00 |
| 16.06.2025 | 49,44 | 49,80 | 48,30 | 49,26 | 1,81% | 756,00 |
| 13.06.2025 | 48,95 | 50,03 | 48,02 | 48,39 | -0,72% | 11.371,00 |
| 12.06.2025 | 48,30 | 49,00 | 47,29 | 48,74 | 0,75% | 2.525,00 |
| 11.06.2025 | 48,30 | 49,77 | 48,03 | 48,37 | -0,41% | 2.469,00 |
| 10.06.2025 | 51,62 | 51,64 | 48,05 | 48,57 | -6,31% | 13.849,00 |
| 09.06.2025 | 52,80 | 52,80 | 51,48 | 51,84 | -1,86% | 694,00 |
| 06.06.2025 | 54,92 | 54,94 | 52,56 | 52,82 | -2,87% | 1.530,00 |
| 05.06.2025 | 52,98 | 55,18 | 52,98 | 54,38 | 1,42% | 1.009,00 |
| 04.06.2025 | 54,68 | 54,92 | 52,80 | 53,62 | -1,94% | 1.505,00 |
| 03.06.2025 | 54,06 | 54,68 | 53,08 | 54,68 | 0,44% | 3.703,00 |
| 02.06.2025 | 54,84 | 56,02 | 52,86 | 54,44 | 0,18% | 5.710,00 |
| 30.05.2025 | 54,42 | 54,94 | 53,98 | 54,34 | 0,26% | 1.706,00 |
| 29.05.2025 | 55,90 | 56,02 | 53,98 | 54,20 | -1,85% | 2.382,00 |
| 28.05.2025 | 55,12 | 55,78 | 54,62 | 55,22 | 0,77% | 6.041,00 |
| 27.05.2025 | 53,20 | 54,80 | 53,20 | 54,80 | 2,74% | 6.206,00 |
| 26.05.2025 | 52,16 | 53,34 | 52,04 | 53,34 | 4,22% | 2.569,00 |
| 23.05.2025 | 51,74 | 51,74 | 49,99 | 51,18 | -1,16% | 3.475,00 |
| 22.05.2025 | 51,88 | 51,88 | 50,84 | 51,78 | -0,54% | 1.223,00 |
| 21.05.2025 | 51,50 | 52,50 | 51,50 | 52,06 | 1,32% | 7.356,00 |
| 20.05.2025 | 50,54 | 51,44 | 50,38 | 51,38 | 2,72% | 3.015,00 |
| 19.05.2025 | 49,54 | 50,24 | 48,77 | 50,02 | 2,21% | 3.033,00 |
| 16.05.2025 | 47,54 | 49,50 | 47,17 | 48,94 | 3,60% | 2.177,00 |
| 15.05.2025 | 45,41 | 47,35 | 45,41 | 47,24 | 3,26% | 1.227,00 |
| 14.05.2025 | 45,24 | 46,16 | 45,05 | 45,75 | 0,35% | 989,00 |
| 13.05.2025 | 45,06 | 45,71 | 45,00 | 45,59 | 1,06% | 469,00 |
| 12.05.2025 | 46,40 | 46,40 | 43,34 | 45,11 | -5,31% | 4.061,00 |
| 09.05.2025 | 49,26 | 49,30 | 47,13 | 47,64 | -2,60% | 722,00 |
| 08.05.2025 | 47,69 | 48,91 | 47,40 | 48,91 | 3,03% | 592,00 |
| 07.05.2025 | 48,25 | 48,45 | 47,15 | 47,47 | -1,68% | 1.391,00 |
| 06.05.2025 | 49,16 | 49,43 | 47,77 | 48,28 | -1,47% | 2.646,00 |
| 05.05.2025 | 48,54 | 49,00 | 48,26 | 49,00 | 2,08% | 18.950,00 |
| 02.05.2025 | 45,74 | 48,16 | 45,74 | 48,00 | 5,77% | 1.231,00 |
| 30.04.2025 | 44,61 | 45,81 | 44,61 | 45,38 | -0,04% | 633,00 |
| 29.04.2025 | 43,90 | 45,40 | 43,90 | 45,40 | 2,92% | 945,00 |
| 28.04.2025 | 44,29 | 44,63 | 43,91 | 44,11 | -0,99% | 533,00 |
| 25.04.2025 | 44,04 | 44,73 | 43,86 | 44,55 | 1,64% | 272,00 |
| 24.04.2025 | 43,26 | 43,94 | 43,26 | 43,83 | 1,98% | 1.398,00 |
| 23.04.2025 | 44,78 | 44,78 | 42,98 | 42,98 | -4,06% | 100,00 |
| 22.04.2025 | 44,76 | 45,47 | 44,34 | 44,80 | -0,07% | 2.888,00 |
| 17.04.2025 | 45,17 | 45,35 | 44,75 | 44,83 | 1,08% | 2.971,00 |
| 16.04.2025 | 46,50 | 46,55 | 44,35 | 44,35 | -5,52% | 1.966,00 |
| 15.04.2025 | 44,73 | 46,94 | 44,73 | 46,94 | 4,50% | 2.657,00 |
| 14.04.2025 | 42,94 | 44,92 | 42,85 | 44,92 | 5,82% | 1.830,00 |
| 11.04.2025 | 42,81 | 43,03 | 41,69 | 42,45 | 0,95% | 315,00 |
| 10.04.2025 | 45,15 | 45,15 | 41,28 | 42,05 | -4,43% | 1.270,00 |
| 09.04.2025 | 39,95 | 44,00 | 39,68 | 44,00 | 8,37% | 2.343,00 |
| 08.04.2025 | 40,48 | 42,51 | 40,07 | 40,60 | 1,53% | 4.842,00 |
| 07.04.2025 | 34,00 | 40,21 | 33,00 | 39,99 | 1,29% | 18.856,00 |
| 04.04.2025 | 45,79 | 45,79 | 39,37 | 39,48 | -14,64% | 20.012,00 |
| 03.04.2025 | 43,79 | 46,25 | 42,55 | 46,25 | 3,93% | 1.663,00 |
| 02.04.2025 | 46,10 | 46,10 | 44,05 | 44,50 | -3,32% | 6.048,00 |
| 01.04.2025 | 44,95 | 46,03 | 44,85 | 46,03 | 2,93% | 409,00 |
| 31.03.2025 | 43,97 | 45,48 | 43,20 | 44,72 | -1,08% | 2.397,00 |
| 28.03.2025 | 46,08 | 46,12 | 44,79 | 45,21 | -2,14% | 47.000,00 |
| 27.03.2025 | 45,65 | 46,41 | 45,36 | 46,20 | 0,57% | 636,00 |
| 26.03.2025 | 45,35 | 46,47 | 45,30 | 45,94 | 2,02% | 983,00 |
| 24.03.2025 | 45,69 | 46,40 | 44,62 | 45,03 | -2,13% | 5.226,00 |
| 21.03.2025 | 47,44 | 47,44 | 45,56 | 46,01 | -2,89% | 2.186,00 |
| 20.03.2025 | 48,49 | 48,61 | 45,94 | 47,38 | -2,37% | 2.640,00 |
| 19.03.2025 | 47,45 | 49,42 | 46,99 | 48,53 | 1,19% | 7.023,00 |
| 18.03.2025 | 47,25 | 47,96 | 46,25 | 47,96 | 1,37% | 6.367,00 |
| 17.03.2025 | 48,70 | 49,00 | 46,93 | 47,31 | -0,78% | 8.778,00 |
| 15.03.2025 | 44,26 | 47,80 | 43,86 | 47,68 | 6,55% | 19.047,00 |
| 13.03.2025 | 44,64 | 45,01 | 43,74 | 44,75 | 2,92% | 3.699,00 |
| 12.03.2025 | 43,00 | 45,04 | 41,38 | 43,48 | -3,46% | 16.393,00 |
| 11.03.2025 | 44,26 | 45,04 | 43,95 | 45,04 | 6,10% | 6.665,00 |
| 10.03.2025 | 44,24 | 44,79 | 42,45 | 42,45 | -1,49% | 5.379,00 |
| 07.03.2025 | 47,55 | 47,84 | 40,60 | 43,09 | -8,51% | 15.953,00 |
| 06.03.2025 | 46,35 | 47,26 | 45,64 | 47,10 | 2,82% | 13.137,00 |
| 05.03.2025 | 45,74 | 45,81 | 44,75 | 45,81 | -0,84% | 7.117,00 |
| 04.03.2025 | 48,00 | 49,65 | 43,60 | 46,20 | -2,51% | 25.810,00 |
| 03.03.2025 | 44,04 | 47,39 | 41,84 | 47,39 | 19,52% | 29.818,00 |
| 28.02.2025 | 39,90 | 39,95 | 38,61 | 39,65 | 0,92% | 24.715,00 |
| 27.02.2025 | 37,90 | 39,51 | 37,90 | 39,29 | 5,11% | 9.644,00 |
| 26.02.2025 | 37,20 | 37,70 | 36,84 | 37,38 | 3,15% | 645,00 |
| 24.02.2025 | 35,64 | 36,24 | 35,16 | 36,24 | 3,51% | 12.572,00 |
| 21.02.2025 | 35,75 | 35,85 | 34,88 | 35,01 | -0,26% | 4.662,00 |
| 20.02.2025 | 36,55 | 36,55 | 34,06 | 35,10 | -4,10% | 10.180,00 |
| 19.02.2025 | 35,00 | 36,60 | 35,00 | 36,60 | 3,54% | 25.122,00 |
| 18.02.2025 | 34,85 | 35,70 | 34,24 | 35,35 | 2,46% | 34.516,00 |
| 17.02.2025 | 33,25 | 34,62 | 32,90 | 34,50 | 7,78% | 8.597,00 |
| 14.02.2025 | 31,05 | 32,50 | 30,62 | 32,01 | 4,17% | 25.394,00 |
| 13.02.2025 | 28,70 | 30,77 | 28,70 | 30,73 | 5,42% | 5.455,00 |
| 12.02.2025 | 29,91 | 29,91 | 29,15 | 29,15 | -2,08% | 300,00 |
| 11.02.2025 | 29,09 | 29,77 | 29,09 | 29,77 | 1,02% | - |
| 10.02.2025 | 29,20 | 29,47 | 29,14 | 29,47 | 1,41% | 260,00 |
| 07.02.2025 | 29,24 | 29,36 | 28,67 | 29,06 | -0,89% | 4.446,00 |
| 06.02.2025 | 30,06 | 30,35 | 29,15 | 29,32 | -2,72% | 900,00 |
| 05.02.2025 | 30,25 | 30,65 | 29,94 | 30,14 | -1,05% | 960,00 |
| 04.02.2025 | 30,76 | 31,10 | 30,06 | 30,46 | -1,58% | 5.209,00 |
| 03.02.2025 | 29,94 | 30,95 | 29,94 | 30,95 | 2,82% | 1.485,00 |