64,450€
5,69%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 61,06 | 66,24 | 60,97 | 64,45 | 5,26% | 14.126,00 |
| 11.03.2026 | 62,82 | 62,85 | 59,51 | 61,23 | -2,53% | 3.190,00 |
| 10.03.2026 | 62,26 | 62,86 | 60,79 | 62,82 | 0,00% | 11.510,00 |
| 09.03.2026 | 59,27 | 63,41 | 58,21 | 62,82 | 6,03% | 7.774,00 |
| 06.03.2026 | 57,69 | 59,27 | 57,37 | 59,25 | 3,77% | 2.840,00 |
| 05.03.2026 | 60,11 | 60,50 | 56,59 | 57,10 | -5,70% | 10.722,00 |
| 04.03.2026 | 57,62 | 60,57 | 57,38 | 60,55 | 4,15% | 9.223,00 |
| 03.03.2026 | 58,39 | 59,23 | 57,14 | 58,14 | -0,77% | 4.260,00 |
| 02.03.2026 | 59,35 | 60,46 | 58,10 | 58,59 | 3,44% | 6.169,00 |
| 27.02.2026 | 56,50 | 57,33 | 56,09 | 56,64 | 0,18% | 1.750,00 |
| 26.02.2026 | 57,61 | 58,43 | 55,38 | 56,54 | -1,10% | 8.037,00 |
| 25.02.2026 | 59,08 | 59,70 | 56,33 | 57,17 | -2,90% | 7.598,00 |
| 24.02.2026 | 58,12 | 59,24 | 57,90 | 58,88 | 1,55% | 10.360,00 |
| 23.02.2026 | 59,06 | 59,12 | 57,34 | 57,98 | -1,65% | 2.135,00 |
| 20.02.2026 | 58,90 | 59,73 | 58,61 | 58,95 | 0,07% | 2.835,00 |
| 19.02.2026 | 57,71 | 59,14 | 57,58 | 58,91 | 1,64% | 1.016,00 |
| 18.02.2026 | 55,51 | 58,57 | 55,45 | 57,96 | 4,53% | 7.750,00 |
| 17.02.2026 | 56,22 | 56,30 | 54,53 | 55,45 | -1,19% | 2.800,00 |
| 16.02.2026 | 54,47 | 56,22 | 54,16 | 56,12 | 3,87% | 2.580,00 |
| 13.02.2026 | 53,22 | 54,56 | 52,87 | 54,03 | 1,64% | 5.029,00 |
| 12.02.2026 | 53,90 | 54,48 | 52,96 | 53,16 | -1,32% | 2.383,00 |
| 11.02.2026 | 53,58 | 54,57 | 52,42 | 53,87 | 0,56% | 6.543,00 |
| 10.02.2026 | 54,91 | 55,04 | 53,43 | 53,57 | -2,49% | - |
| 09.02.2026 | 53,45 | 55,01 | 53,45 | 54,94 | 3,27% | 24.290,00 |
| 06.02.2026 | 52,70 | 53,37 | 52,37 | 53,20 | 1,04% | 2.184,00 |
| 05.02.2026 | 52,64 | 54,26 | 51,98 | 52,65 | -2,55% | 6.828,00 |
| 04.02.2026 | 56,65 | 56,78 | 53,06 | 54,03 | -4,34% | 6.960,00 |
| 03.02.2026 | 55,94 | 57,05 | 55,74 | 56,48 | 0,68% | 5.085,00 |
| 02.02.2026 | 55,15 | 56,45 | 55,06 | 56,10 | 0,21% | 3.365,00 |
| 30.01.2026 | 55,65 | 56,75 | 55,60 | 55,98 | -0,07% | 5.717,00 |
| 29.01.2026 | 57,93 | 58,16 | 55,91 | 56,02 | -3,08% | 68,00 |
| 28.01.2026 | 57,07 | 58,23 | 57,07 | 57,80 | 0,40% | 160,00 |
| 27.01.2026 | 56,24 | 57,76 | 55,89 | 57,57 | 1,84% | 15.610,00 |
| 26.01.2026 | 58,65 | 58,73 | 56,29 | 56,53 | -2,77% | 5.230,00 |
| 23.01.2026 | 55,65 | 58,45 | 55,55 | 58,14 | 2,61% | 8.026,00 |
| 22.01.2026 | 58,18 | 58,37 | 56,17 | 56,66 | -3,38% | 11.342,00 |
| 21.01.2026 | 59,25 | 59,93 | 58,03 | 58,64 | -1,30% | 4.186,00 |
| 20.01.2026 | 59,69 | 59,93 | 58,19 | 59,41 | -0,80% | 1.967,00 |
| 19.01.2026 | 58,90 | 60,96 | 57,06 | 59,89 | 1,54% | 39.167,00 |
| 16.01.2026 | 57,80 | 59,56 | 57,78 | 58,98 | 2,09% | 5.078,00 |
| 15.01.2026 | 57,93 | 58,25 | 57,25 | 57,77 | -0,09% | 88,00 |
| 14.01.2026 | 59,05 | 59,25 | 57,30 | 57,82 | -1,70% | 12.480,00 |
| 13.01.2026 | 57,91 | 59,31 | 57,77 | 58,82 | -0,52% | 8.946,00 |
| 12.01.2026 | 58,36 | 59,91 | 58,32 | 59,13 | 1,39% | 6.431,00 |
| 09.01.2026 | 59,04 | 59,15 | 57,71 | 58,32 | -0,75% | 4.400,00 |
| 08.01.2026 | 57,98 | 60,18 | 57,35 | 58,76 | 3,09% | 6.009,00 |
| 07.01.2026 | 54,48 | 57,50 | 54,47 | 57,00 | 4,51% | 10.799,00 |
| 06.01.2026 | 54,51 | 55,03 | 53,74 | 54,54 | 1,11% | 10.598,00 |
| 05.01.2026 | 52,13 | 54,63 | 52,08 | 53,94 | 5,97% | 7.562,00 |
| 02.01.2026 | 48,98 | 51,39 | 48,87 | 50,90 | 6,02% | 4.294,00 |
| 30.12.2025 | 48,17 | 48,96 | 48,00 | 48,01 | -0,65% | - |
| 29.12.2025 | 48,46 | 48,88 | 47,10 | 48,33 | -2,51% | - |
| 23.12.2025 | 49,06 | 50,26 | 49,00 | 49,57 | 0,41% | 630,00 |
| 22.12.2025 | 48,86 | 49,47 | 48,76 | 49,37 | 1,63% | 300,00 |
| 19.12.2025 | 48,10 | 49,40 | 48,10 | 48,58 | 1,16% | 7,00 |
| 18.12.2025 | 46,41 | 48,34 | 46,39 | 48,03 | 3,70% | - |
| 17.12.2025 | 46,63 | 47,00 | 46,12 | 46,31 | 0,35% | 531,00 |
| 16.12.2025 | 46,63 | 46,87 | 45,70 | 46,15 | -2,99% | 307,00 |
| 15.12.2025 | 47,73 | 48,39 | 47,19 | 47,57 | -0,67% | 1.480,00 |
| 12.12.2025 | 47,63 | 48,60 | 47,63 | 47,89 | -0,15% | 23,00 |
| 11.12.2025 | 48,20 | 48,87 | 47,56 | 47,96 | -1,60% | 50,00 |
| 10.12.2025 | 49,57 | 49,59 | 48,05 | 48,74 | -1,79% | 292,00 |
| 09.12.2025 | 49,10 | 50,11 | 48,53 | 49,63 | 3,14% | 5.256,00 |
| 08.12.2025 | 47,39 | 48,62 | 47,34 | 48,12 | 2,08% | 160,00 |
| 05.12.2025 | 47,32 | 47,99 | 46,65 | 47,14 | 0,83% | 30,00 |
| 04.12.2025 | 46,78 | 47,40 | 46,61 | 46,75 | 0,21% | 650,00 |
| 03.12.2025 | 47,14 | 47,16 | 46,09 | 46,65 | 1,48% | 200,00 |
| 02.12.2025 | 45,40 | 46,73 | 44,82 | 45,97 | 1,59% | 180,00 |
| 01.12.2025 | 46,76 | 47,06 | 45,15 | 45,25 | -1,99% | 2.815,00 |
| 28.11.2025 | 46,41 | 47,55 | 45,88 | 46,17 | 0,48% | 55,00 |
| 27.11.2025 | 45,52 | 46,49 | 45,47 | 45,95 | 1,06% | 140,00 |
| 26.11.2025 | 45,30 | 46,53 | 45,21 | 45,47 | -0,22% | 5.020,00 |
| 25.11.2025 | 45,07 | 45,98 | 44,44 | 45,57 | 2,27% | 1.140,00 |
| 24.11.2025 | 44,43 | 45,87 | 43,67 | 44,56 | -3,03% | 1.257,00 |
| 21.11.2025 | 47,93 | 48,13 | 45,61 | 45,95 | -6,03% | 2.641,00 |
| 20.11.2025 | 48,02 | 50,10 | 47,94 | 48,90 | 2,64% | 770,00 |
| 19.11.2025 | 50,17 | 50,61 | 47,33 | 47,64 | -5,21% | 510,00 |
| 18.11.2025 | 50,86 | 51,95 | 49,78 | 50,26 | -0,59% | 82,00 |
| 17.11.2025 | 50,17 | 51,78 | 50,15 | 50,56 | 1,00% | 337,00 |
| 14.11.2025 | 51,09 | 51,18 | 49,23 | 50,06 | -1,69% | 870,00 |
| 13.11.2025 | 49,72 | 51,91 | 49,71 | 50,92 | 2,31% | 105,00 |
| 12.11.2025 | 49,61 | 50,51 | 49,61 | 49,77 | 0,10% | 210,00 |
| 11.11.2025 | 50,66 | 50,74 | 49,26 | 49,72 | -2,74% | - |
| 10.11.2025 | 51,22 | 51,58 | 50,66 | 51,12 | 3,23% | 147,00 |
| 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 |