47,510€
-2,70%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,07 | 49,08 | 47,23 | 47,49 | -2,74% | 41,00 |
| 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 |
| 20.06.2025 | 47,54 | 47,70 | 46,94 | 46,94 | -0,32% | 1.435,00 |
| 19.06.2025 | 47,76 | 48,15 | 46,87 | 47,09 | -1,38% | 2.171,00 |
| 18.06.2025 | 48,00 | 48,63 | 47,75 | 47,75 | -0,60% | 2.645,00 |
| 17.06.2025 | 49,18 | 49,18 | 47,34 | 48,04 | -1,90% | 1.657,00 |
| 16.06.2025 | 49,48 | 49,68 | 48,40 | 48,97 | 0,70% | 576,00 |
| 13.06.2025 | 48,90 | 49,48 | 48,21 | 48,63 | 0,19% | 6.099,00 |
| 12.06.2025 | 48,38 | 48,81 | 47,34 | 48,54 | -0,25% | 2.270,00 |
| 11.06.2025 | 48,44 | 49,61 | 48,26 | 48,66 | 0,19% | 2.239,00 |
| 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 |