25,520€
-1,01%
Echtzeit-Aktienkurs LEONARDO S.P.A. EO 4,40
Bid:
Ask:
Aktienkurse zur LEONARDO S.P.A. EO 4,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 22,47 | 23,54 | 22,46 | 23,39 | 4,28% | 3.132,00 |
| 05.11.2024 | 21,74 | 22,66 | 21,67 | 22,43 | 3,41% | 810,00 |
| 04.11.2024 | 22,33 | 22,35 | 21,67 | 21,69 | -2,52% | 900,00 |
| 01.11.2024 | 21,96 | 22,42 | 21,95 | 22,25 | 1,14% | 595,00 |
| 31.10.2024 | 22,02 | 22,42 | 21,80 | 22,00 | -0,11% | - |
| 30.10.2024 | 22,15 | 22,42 | 21,37 | 22,02 | 0,18% | 750,00 |
| 29.10.2024 | 21,99 | 22,44 | 21,83 | 21,98 | 0,71% | 1.060,00 |
| 28.10.2024 | 21,87 | 22,13 | 21,64 | 21,83 | 0,32% | 8.000,00 |
| 25.10.2024 | 22,08 | 22,09 | 21,69 | 21,76 | -1,00% | 400,00 |
| 24.10.2024 | 21,88 | 22,12 | 21,78 | 21,98 | 0,60% | - |
| 23.10.2024 | 22,14 | 22,16 | 21,78 | 21,85 | -1,31% | - |
| 22.10.2024 | 21,88 | 22,15 | 21,67 | 22,14 | 1,00% | - |
| 21.10.2024 | 22,03 | 22,19 | 21,83 | 21,92 | -0,68% | 180,00 |
| 18.10.2024 | 21,79 | 22,08 | 21,66 | 22,07 | 1,40% | 640,00 |
| 17.10.2024 | 21,65 | 21,90 | 21,53 | 21,76 | 0,37% | 450,00 |
| 16.10.2024 | 21,09 | 21,71 | 21,07 | 21,68 | 3,26% | 9.261,00 |
| 15.10.2024 | 21,24 | 21,41 | 20,84 | 21,00 | -0,97% | 4.596,00 |
| 14.10.2024 | 20,29 | 21,26 | 20,20 | 21,20 | 4,41% | 400,00 |
| 11.10.2024 | 20,35 | 20,50 | 19,98 | 20,31 | -0,34% | 720,00 |
| 10.10.2024 | 20,91 | 21,35 | 20,33 | 20,38 | -2,74% | 1.600,00 |
| 09.10.2024 | 20,85 | 21,12 | 20,62 | 20,95 | 0,24% | - |
| 08.10.2024 | 20,75 | 21,17 | 20,69 | 20,90 | 0,07% | - |
| 07.10.2024 | 20,95 | 21,25 | 20,48 | 20,89 | -0,81% | - |
| 04.10.2024 | 20,58 | 21,13 | 20,54 | 21,06 | 2,48% | - |
| 03.10.2024 | 20,85 | 21,34 | 20,47 | 20,55 | -1,96% | - |
| 02.10.2024 | 20,48 | 21,28 | 20,41 | 20,96 | 2,32% | 5.000,00 |
| 01.10.2024 | 20,08 | 20,76 | 19,81 | 20,48 | 2,02% | - |
| 30.09.2024 | 20,24 | 20,56 | 19,86 | 20,08 | -0,96% | 500,00 |
| 27.09.2024 | 20,40 | 20,83 | 20,24 | 20,27 | -0,64% | 860,00 |
| 26.09.2024 | 20,90 | 20,99 | 20,29 | 20,40 | -2,06% | - |
| 25.09.2024 | 20,51 | 21,00 | 20,50 | 20,83 | 0,77% | 85.400,00 |
| 24.09.2024 | 20,91 | 21,06 | 20,55 | 20,67 | -0,84% | 455,00 |
| 23.09.2024 | 20,81 | 20,90 | 20,55 | 20,85 | 0,51% | - |
| 20.09.2024 | 20,83 | 21,02 | 20,73 | 20,74 | -0,79% | - |
| 19.09.2024 | 20,18 | 21,03 | 20,16 | 20,91 | 4,13% | - |
| 18.09.2024 | 19,90 | 20,38 | 19,79 | 20,08 | 1,17% | 3.200,00 |
| 17.09.2024 | 20,78 | 20,98 | 19,57 | 19,84 | -4,49% | 761,00 |
| 16.09.2024 | 20,66 | 20,95 | 20,59 | 20,78 | 0,22% | 2.200,00 |
| 13.09.2024 | 20,61 | 20,93 | 20,36 | 20,73 | 0,41% | 20,00 |
| 12.09.2024 | 20,26 | 20,70 | 20,24 | 20,65 | 1,93% | 500,00 |
| 11.09.2024 | 20,27 | 20,44 | 19,92 | 20,26 | -0,39% | - |
| 10.09.2024 | 20,29 | 20,49 | 20,13 | 20,34 | 0,00% | 205,00 |
| 09.09.2024 | 20,39 | 20,55 | 20,18 | 20,34 | 0,20% | 2.310,00 |
| 06.09.2024 | 20,75 | 21,01 | 20,27 | 20,30 | -2,43% | 921,00 |
| 05.09.2024 | 20,70 | 20,85 | 20,29 | 20,80 | 0,36% | - |
| 04.09.2024 | 20,62 | 21,01 | 20,43 | 20,73 | -0,07% | - |
| 03.09.2024 | 21,45 | 21,64 | 20,73 | 20,74 | -3,29% | 2.895,00 |
| 02.09.2024 | 22,94 | 23,02 | 21,10 | 21,45 | -6,60% | 2.775,00 |
| 30.08.2024 | 22,89 | 23,16 | 22,84 | 22,96 | 0,22% | 100,00 |
| 29.08.2024 | 22,68 | 23,17 | 22,58 | 22,91 | 1,01% | 320,00 |
| 28.08.2024 | 22,25 | 22,88 | 22,19 | 22,68 | 2,09% | 2.405,00 |
| 27.08.2024 | 22,16 | 22,28 | 21,86 | 22,22 | 0,41% | 5.440,00 |
| 26.08.2024 | 22,15 | 22,26 | 22,03 | 22,13 | -0,25% | 400,00 |
| 23.08.2024 | 21,94 | 22,30 | 21,93 | 22,18 | 1,46% | 225,00 |
| 22.08.2024 | 22,14 | 22,18 | 21,79 | 21,86 | -1,38% | - |
| 21.08.2024 | 22,14 | 22,21 | 21,87 | 22,17 | 0,16% | - |
| 20.08.2024 | 22,31 | 22,63 | 21,66 | 22,13 | -0,02% | 60,00 |
| 19.08.2024 | 22,39 | 22,61 | 21,96 | 22,14 | -2,19% | 6.497,00 |
| 16.08.2024 | 22,54 | 22,99 | 22,52 | 22,63 | 0,53% | - |
| 15.08.2024 | 22,52 | 22,77 | 22,33 | 22,51 | 0,31% | 2.100,00 |
| 14.08.2024 | 21,78 | 22,54 | 21,64 | 22,44 | 2,89% | 1.270,00 |
| 13.08.2024 | 21,97 | 22,07 | 21,65 | 21,81 | -0,43% | 4.800,00 |
| 12.08.2024 | 21,65 | 21,94 | 21,53 | 21,91 | 1,44% | 110,00 |
| 09.08.2024 | 21,18 | 21,75 | 21,08 | 21,60 | 2,42% | 1.165,00 |
| 08.08.2024 | 21,25 | 21,30 | 20,76 | 21,09 | -0,45% | - |
| 07.08.2024 | 21,18 | 21,56 | 20,96 | 21,18 | 0,88% | 960,00 |
| 06.08.2024 | 21,05 | 21,19 | 20,48 | 21,00 | 1,60% | 1.625,00 |
| 05.08.2024 | 20,32 | 20,97 | 18,90 | 20,67 | -0,79% | 4.298,00 |
| 02.08.2024 | 21,36 | 21,41 | 20,66 | 20,83 | -3,50% | 2.512,00 |
| 01.08.2024 | 22,09 | 22,42 | 21,44 | 21,59 | -1,84% | 950,00 |
| 31.07.2024 | 22,92 | 22,95 | 21,67 | 21,99 | -3,23% | 2.200,00 |
| 30.07.2024 | 22,29 | 22,93 | 22,07 | 22,73 | 2,00% | 100,00 |
| 29.07.2024 | 22,11 | 22,57 | 22,03 | 22,28 | 1,41% | 120,00 |
| 26.07.2024 | 21,23 | 22,03 | 21,23 | 21,97 | 2,81% | 300,00 |
| 25.07.2024 | 22,09 | 22,09 | 21,02 | 21,37 | -3,41% | 589,00 |
| 24.07.2024 | 22,89 | 23,46 | 22,08 | 22,13 | -3,95% | 1.796,00 |
| 23.07.2024 | 23,13 | 23,18 | 22,59 | 23,04 | -0,48% | 812,00 |
| 22.07.2024 | 22,65 | 23,16 | 22,65 | 23,15 | 2,48% | 1.620,00 |
| 19.07.2024 | 22,69 | 23,02 | 22,57 | 22,59 | -0,09% | - |
| 18.07.2024 | 22,80 | 23,22 | 22,54 | 22,61 | -0,94% | 800,00 |
| 17.07.2024 | 23,18 | 23,44 | 22,60 | 22,82 | -1,95% | - |
| 16.07.2024 | 23,37 | 23,45 | 22,84 | 23,28 | -0,45% | 6.200,00 |
| 15.07.2024 | 22,93 | 23,55 | 22,90 | 23,38 | 1,98% | 707,00 |
| 12.07.2024 | 23,01 | 23,15 | 22,88 | 22,93 | 0,02% | 75,00 |
| 11.07.2024 | 23,01 | 23,15 | 22,87 | 22,92 | -0,43% | 5.100,00 |
| 10.07.2024 | 22,45 | 23,06 | 22,31 | 23,02 | 2,65% | 8.040,00 |
| 09.07.2024 | 22,21 | 22,95 | 22,15 | 22,43 | 1,04% | 1.500,00 |
| 08.07.2024 | 22,51 | 22,76 | 22,13 | 22,20 | -1,79% | 3.150,00 |