49,520€
0,45%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,61 | 51,12 | 48,80 | 49,52 | 0,45% | 125,00 |
| 06.11.2025 | 50,41 | 51,17 | 48,79 | 49,30 | -3,67% | 125,00 |
| 05.11.2025 | 51,14 | 52,26 | 49,54 | 51,18 | 0,87% | 100,00 |
| 04.11.2025 | 51,46 | 51,50 | 50,58 | 50,74 | -2,27% | 5.202,00 |
| 03.11.2025 | 50,74 | 52,15 | 50,74 | 51,92 | 2,41% | 1.050,00 |
| 31.10.2025 | 50,36 | 51,47 | 50,09 | 50,70 | 0,32% | 56,00 |
| 30.10.2025 | 50,96 | 51,15 | 50,11 | 50,54 | -0,47% | 100,00 |
| 29.10.2025 | 51,75 | 51,95 | 50,57 | 50,78 | -1,70% | 150,00 |
| 28.10.2025 | 50,68 | 51,97 | 50,30 | 51,66 | 1,21% | - |
| 27.10.2025 | 51,19 | 52,14 | 50,73 | 51,04 | 0,28% | 245,00 |
| 24.10.2025 | 52,04 | 52,44 | 50,65 | 50,90 | -1,39% | 1.130,00 |
| 23.10.2025 | 51,55 | 52,37 | 51,24 | 51,62 | 1,89% | - |
| 22.10.2025 | 50,79 | 52,71 | 50,55 | 50,66 | -0,31% | 150,00 |
| 21.10.2025 | 50,25 | 51,03 | 50,07 | 50,82 | 0,95% | 1.490,00 |
| 20.10.2025 | 49,15 | 50,56 | 48,86 | 50,34 | 2,63% | 1.070,00 |
| 17.10.2025 | 49,12 | 49,81 | 47,74 | 49,05 | -0,57% | 293,00 |
| 16.10.2025 | 49,86 | 51,49 | 49,12 | 49,33 | -1,24% | 1.221,00 |
| 15.10.2025 | 52,68 | 52,79 | 49,70 | 49,95 | -4,35% | 835,00 |
| 14.10.2025 | 52,35 | 52,71 | 50,92 | 52,22 | -0,61% | 370,00 |
| 13.10.2025 | 52,76 | 53,56 | 52,26 | 52,54 | 0,27% | 1.363,00 |
| 10.10.2025 | 55,56 | 55,74 | 52,30 | 52,40 | -5,11% | 1.114,00 |
| 09.10.2025 | 56,24 | 56,37 | 55,16 | 55,22 | -2,16% | 22,00 |
| 08.10.2025 | 55,06 | 56,61 | 54,88 | 56,44 | 2,06% | 767,00 |
| 07.10.2025 | 55,26 | 55,75 | 54,14 | 55,30 | -0,11% | 300,00 |
| 06.10.2025 | 56,42 | 56,80 | 54,97 | 55,36 | -1,07% | 2.730,00 |
| 03.10.2025 | 55,43 | 56,67 | 55,41 | 55,96 | 1,41% | 1.050,00 |
| 02.10.2025 | 53,94 | 55,72 | 53,84 | 55,18 | 2,45% | 1.722,00 |
| 01.10.2025 | 53,57 | 54,13 | 52,10 | 53,86 | -0,22% | - |
| 30.09.2025 | 54,43 | 54,65 | 52,90 | 53,98 | -0,04% | 422,00 |
| 29.09.2025 | 53,91 | 54,48 | 52,92 | 54,00 | 2,08% | 1.070,00 |
| 26.09.2025 | 52,95 | 53,73 | 52,10 | 52,90 | 0,19% | 797,00 |
| 25.09.2025 | 52,91 | 52,95 | 51,93 | 52,80 | 0,23% | 51,00 |
| 24.09.2025 | 51,14 | 52,75 | 50,82 | 52,68 | 3,62% | 1.228,00 |
| 23.09.2025 | 51,58 | 52,05 | 50,48 | 50,84 | -1,59% | 522,00 |
| 22.09.2025 | 50,05 | 52,15 | 50,02 | 51,66 | 3,42% | 2.870,00 |
| 19.09.2025 | 50,15 | 51,37 | 49,32 | 49,95 | 0,46% | 200,00 |
| 18.09.2025 | 49,89 | 51,30 | 49,30 | 49,72 | 0,14% | 100,00 |
| 17.09.2025 | 50,91 | 51,44 | 49,30 | 49,65 | -3,44% | 15,00 |
| 16.09.2025 | 52,12 | 52,88 | 50,08 | 51,42 | -1,23% | 280,00 |
| 15.09.2025 | 50,48 | 52,48 | 50,44 | 52,06 | 3,66% | 2.307,00 |
| 12.09.2025 | 49,41 | 50,69 | 49,26 | 50,22 | 1,35% | - |
| 11.09.2025 | 48,41 | 49,68 | 47,82 | 49,55 | 2,04% | 409,00 |
| 10.09.2025 | 47,29 | 48,59 | 47,26 | 48,56 | 3,76% | 360,00 |
| 09.09.2025 | 47,43 | 47,63 | 45,32 | 46,80 | -1,42% | 50,00 |
| 08.09.2025 | 47,14 | 48,25 | 47,00 | 47,48 | 0,54% | - |
| 05.09.2025 | 47,48 | 48,10 | 46,83 | 47,22 | -0,44% | 123,00 |
| 04.09.2025 | 49,07 | 49,08 | 47,22 | 47,43 | -2,87% | 298,00 |
| 03.09.2025 | 49,16 | 49,84 | 48,83 | 48,83 | -1,07% | 4.100,00 |
| 02.09.2025 | 50,97 | 51,14 | 47,95 | 49,36 | -2,41% | 92,00 |
| 01.09.2025 | 48,82 | 50,96 | 48,69 | 50,58 | 3,58% | 896,00 |
| 29.08.2025 | 48,13 | 49,49 | 48,12 | 48,83 | 0,78% | 2.145,00 |
| 28.08.2025 | 48,04 | 48,95 | 47,69 | 48,45 | -0,51% | 4.006,00 |
| 27.08.2025 | 48,39 | 48,97 | 47,79 | 48,70 | 0,60% | 210,00 |
| 26.08.2025 | 47,89 | 48,67 | 47,55 | 48,41 | 0,49% | 221,00 |
| 25.08.2025 | 47,01 | 48,71 | 46,83 | 48,18 | 2,89% | 6,00 |
| 22.08.2025 | 47,33 | 47,76 | 46,33 | 46,82 | -0,19% | 640,00 |
| 21.08.2025 | 45,07 | 47,09 | 45,07 | 46,91 | 4,29% | 1.544,00 |
| 20.08.2025 | 43,65 | 45,03 | 42,76 | 44,98 | 1,31% | 790,00 |
| 19.08.2025 | 48,39 | 49,16 | 43,79 | 44,40 | -9,91% | 2.017,00 |
| 18.08.2025 | 47,82 | 49,58 | 47,58 | 49,29 | 5,76% | 1.632,00 |
| 15.08.2025 | 47,99 | 48,15 | 46,03 | 46,60 | -2,74% | 2.281,00 |
| 14.08.2025 | 46,36 | 48,24 | 46,35 | 47,92 | 3,28% | 263,00 |
| 13.08.2025 | 46,46 | 47,43 | 46,19 | 46,40 | -0,04% | 178,00 |
| 12.08.2025 | 44,75 | 46,58 | 44,69 | 46,42 | 3,29% | 204,00 |
| 11.08.2025 | 44,45 | 45,83 | 43,17 | 44,94 | -1,79% | 5.909,00 |
| 08.08.2025 | 46,92 | 47,47 | 45,10 | 45,76 | -2,69% | 738,00 |
| 07.08.2025 | 49,01 | 49,38 | 46,20 | 47,02 | -4,72% | 8.019,00 |
| 06.08.2025 | 48,21 | 49,68 | 47,72 | 49,35 | 2,91% | 1.518,00 |
| 05.08.2025 | 47,21 | 48,56 | 47,04 | 47,96 | 1,56% | 5.562,00 |
| 04.08.2025 | 46,65 | 47,73 | 46,28 | 47,22 | 2,32% | 400,00 |
| 01.08.2025 | 47,17 | 47,20 | 45,42 | 46,15 | -2,51% | 340,00 |
| 31.07.2025 | 48,37 | 48,76 | 47,21 | 47,34 | -1,58% | 310,00 |
| 30.07.2025 | 47,88 | 49,43 | 46,97 | 48,10 | 0,50% | 236,00 |
| 29.07.2025 | 46,56 | 47,98 | 46,33 | 47,86 | 3,21% | 2.798,00 |
| 28.07.2025 | 47,72 | 47,78 | 45,86 | 46,37 | -3,19% | 3.313,00 |
| 25.07.2025 | 47,32 | 48,14 | 47,13 | 47,90 | 1,25% | 1.066,00 |
| 24.07.2025 | 48,73 | 49,43 | 47,29 | 47,31 | -2,82% | 960,00 |
| 23.07.2025 | 48,73 | 49,17 | 47,86 | 48,69 | 0,87% | 400,00 |
| 22.07.2025 | 48,54 | 49,18 | 47,35 | 48,27 | -0,29% | - |
| 21.07.2025 | 49,61 | 49,63 | 47,97 | 48,41 | -1,13% | 222,00 |
| 18.07.2025 | 47,45 | 49,19 | 47,41 | 48,96 | 3,40% | 447,00 |
| 17.07.2025 | 46,71 | 47,63 | 46,49 | 47,35 | 1,51% | 8.049,00 |
| 16.07.2025 | 47,35 | 47,97 | 46,32 | 46,65 | -1,71% | 776,00 |
| 15.07.2025 | 48,33 | 48,58 | 47,37 | 47,46 | -1,62% | 1.288,00 |
| 14.07.2025 | 47,24 | 48,69 | 46,63 | 48,24 | 2,02% | 912,00 |
| 11.07.2025 | 46,56 | 47,35 | 46,37 | 47,28 | 1,19% | 600,00 |
| 10.07.2025 | 46,95 | 47,23 | 46,17 | 46,73 | 0,30% | 605,00 |
| 09.07.2025 | 47,05 | 47,26 | 46,31 | 46,59 | -1,04% | 1.901,00 |
| 08.07.2025 | 46,94 | 47,17 | 46,45 | 47,08 | 0,81% | 1.525,00 |
| 07.07.2025 | 45,77 | 46,74 | 45,62 | 46,70 | 2,57% | 279,00 |
| 04.07.2025 | 45,52 | 46,11 | 45,47 | 45,53 | -0,46% | 11.245,00 |
| 03.07.2025 | 45,33 | 45,98 | 45,05 | 45,74 | 0,80% | 386,00 |
| 02.07.2025 | 45,92 | 46,09 | 44,96 | 45,37 | -0,82% | 3.858,00 |
| 01.07.2025 | 47,42 | 47,42 | 45,32 | 45,75 | -4,39% | 665,00 |
| 30.06.2025 | 46,50 | 47,88 | 46,50 | 47,85 | 3,03% | 543,00 |
| 27.06.2025 | 48,97 | 48,97 | 46,44 | 46,44 | -3,73% | 4.481,00 |
| 26.06.2025 | 46,80 | 48,24 | 46,80 | 48,24 | 3,10% | 1.216,00 |
| 25.06.2025 | 44,91 | 46,79 | 44,91 | 46,79 | 4,00% | 2.157,00 |
| 24.06.2025 | 45,53 | 45,85 | 44,39 | 44,99 | -0,27% | 1.068,00 |
| 23.06.2025 | 47,70 | 47,70 | 45,00 | 45,11 | -3,90% | 8.505,00 |