52,480€
1,00%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 51,61 | 52,68 | 51,21 | 52,48 | 0,90% | 1.780,00 |
| 02.07.2026 | 48,60 | 52,33 | 48,36 | 52,01 | 6,95% | 1.920,00 |
| 01.07.2026 | 47,02 | 49,23 | 46,88 | 48,63 | 3,09% | 1.620,00 |
| 30.06.2026 | 46,11 | 47,35 | 45,61 | 47,17 | 2,61% | 6.000,00 |
| 29.06.2026 | 46,12 | 46,46 | 45,52 | 45,97 | -0,55% | 15.835,00 |
| 26.06.2026 | 45,37 | 47,65 | 44,27 | 46,23 | 0,46% | 9.288,00 |
| 25.06.2026 | 47,79 | 47,89 | 45,77 | 46,02 | -3,24% | 7.609,00 |
| 24.06.2026 | 50,45 | 50,45 | 47,36 | 47,56 | -5,59% | 5.861,00 |
| 23.06.2026 | 49,39 | 50,89 | 49,29 | 50,38 | 0,94% | 840,00 |
| 22.06.2026 | 52,17 | 52,43 | 49,11 | 49,91 | -4,63% | 4.750,00 |
| 19.06.2026 | 51,31 | 53,55 | 51,10 | 52,33 | 0,92% | 1.045,00 |
| 18.06.2026 | 52,57 | 52,97 | 51,01 | 51,86 | -1,04% | 3.071,00 |
| 17.06.2026 | 51,85 | 52,69 | 51,40 | 52,40 | 1,42% | 561,00 |
| 16.06.2026 | 51,51 | 53,29 | 51,11 | 51,67 | -1,41% | 520,00 |
| 15.06.2026 | 52,15 | 53,97 | 50,75 | 52,41 | -0,61% | 4.815,00 |
| 12.06.2026 | 53,95 | 54,41 | 52,39 | 52,73 | -2,35% | 12.400,00 |
| 11.06.2026 | 52,23 | 54,13 | 52,13 | 54,00 | 3,71% | 13.520,00 |
| 10.06.2026 | 51,74 | 53,10 | 51,54 | 52,07 | 0,20% | 1.502,00 |
| 09.06.2026 | 51,19 | 53,38 | 51,04 | 51,96 | 1,28% | 3.945,00 |
| 08.06.2026 | 50,45 | 52,16 | 50,20 | 51,31 | -0,09% | 31.040,00 |
| 05.06.2026 | 51,01 | 52,15 | 50,93 | 51,35 | 0,04% | 5.384,00 |
| 04.06.2026 | 50,61 | 51,43 | 50,61 | 51,33 | 1,07% | 4.502,00 |
| 03.06.2026 | 51,91 | 51,96 | 50,62 | 50,79 | -2,15% | 11.600,00 |
| 02.06.2026 | 52,29 | 52,91 | 51,35 | 51,90 | -0,62% | 1.789,00 |
| 01.06.2026 | 54,29 | 54,45 | 51,99 | 52,23 | -3,48% | 5.960,00 |
| 29.05.2026 | 54,26 | 54,84 | 53,84 | 54,11 | -0,06% | 3.135,00 |
| 28.05.2026 | 51,49 | 54,57 | 51,49 | 54,15 | 4,81% | 4.685,00 |
| 27.05.2026 | 52,84 | 53,11 | 51,48 | 51,66 | -1,89% | 4.820,00 |
| 26.05.2026 | 51,70 | 53,44 | 51,25 | 52,66 | 1,44% | 1.200,00 |
| 25.05.2026 | 51,86 | 52,47 | 51,60 | 51,91 | 0,10% | - |
| 22.05.2026 | 51,65 | 52,59 | 50,99 | 51,86 | 0,04% | 5.080,00 |
| 21.05.2026 | 52,09 | 52,49 | 51,35 | 51,84 | -0,44% | 7.840,00 |
| 20.05.2026 | 50,58 | 52,39 | 50,44 | 52,07 | 2,84% | 4.820,00 |
| 19.05.2026 | 49,87 | 51,81 | 49,64 | 50,63 | 1,25% | 4.000,00 |
| 18.05.2026 | 48,46 | 50,33 | 48,17 | 50,00 | 2,06% | 14.688,00 |
| 15.05.2026 | 49,90 | 51,10 | 48,46 | 48,99 | -1,69% | 9.310,00 |
| 14.05.2026 | 49,74 | 50,22 | 49,41 | 49,83 | 0,32% | 2.840,00 |
| 13.05.2026 | 50,10 | 50,47 | 48,65 | 49,67 | -0,25% | 11.252,00 |
| 12.05.2026 | 50,82 | 50,89 | 49,13 | 49,79 | -2,61% | 2.796,00 |
| 11.05.2026 | 52,36 | 53,08 | 50,28 | 51,13 | -3,18% | 2.930,00 |
| 08.05.2026 | 54,54 | 55,78 | 52,46 | 52,81 | -2,92% | 1.870,00 |
| 07.05.2026 | 56,17 | 56,43 | 53,87 | 54,40 | -3,14% | 1.363,00 |
| 06.05.2026 | 55,04 | 56,25 | 53,93 | 56,17 | 4,92% | 3.340,00 |
| 05.05.2026 | 52,65 | 54,26 | 52,65 | 53,53 | 1,64% | 4.044,00 |
| 04.05.2026 | 53,43 | 54,14 | 52,50 | 52,67 | -0,59% | 6.872,00 |
| 30.04.2026 | 51,80 | 53,20 | 50,41 | 52,98 | 2,04% | 8.366,00 |
| 29.04.2026 | 52,63 | 52,91 | 51,82 | 51,92 | -1,03% | 7.505,00 |
| 28.04.2026 | 52,63 | 52,91 | 51,75 | 52,46 | 0,15% | 620,00 |
| 27.04.2026 | 52,48 | 53,54 | 52,28 | 52,38 | -0,36% | 1.528,00 |
| 24.04.2026 | 54,12 | 54,14 | 51,80 | 52,57 | -2,51% | 12.860,00 |
| 23.04.2026 | 54,22 | 54,89 | 53,31 | 53,93 | -0,69% | 3.163,00 |
| 22.04.2026 | 55,15 | 55,74 | 54,13 | 54,30 | -1,61% | 4.514,00 |
| 21.04.2026 | 57,65 | 58,19 | 54,73 | 55,19 | -4,86% | 9.101,00 |
| 20.04.2026 | 57,90 | 58,23 | 57,25 | 58,01 | 0,89% | 509,00 |
| 17.04.2026 | 57,96 | 59,66 | 56,78 | 57,50 | -0,47% | 3.199,00 |
| 16.04.2026 | 58,22 | 58,93 | 56,73 | 57,77 | -0,76% | 2.634,00 |
| 15.04.2026 | 57,15 | 58,27 | 56,84 | 58,22 | 1,15% | 8.500,00 |
| 14.04.2026 | 57,72 | 58,12 | 56,94 | 57,56 | -0,39% | 8.780,00 |
| 13.04.2026 | 56,33 | 57,98 | 56,23 | 57,78 | 2,41% | 30.010,00 |
| 10.04.2026 | 59,42 | 59,42 | 54,81 | 56,42 | -4,61% | 5.451,00 |
| 09.04.2026 | 57,38 | 59,52 | 56,12 | 59,15 | 2,60% | 3.645,00 |
| 08.04.2026 | 59,43 | 59,56 | 57,04 | 57,65 | -0,02% | 1.042,00 |
| 07.04.2026 | 61,46 | 61,53 | 56,71 | 57,66 | -6,98% | 7.371,00 |
| 02.04.2026 | 61,09 | 62,83 | 60,92 | 61,98 | -0,56% | 2.416,00 |
| 01.04.2026 | 58,89 | 63,28 | 58,83 | 62,33 | 6,20% | 10.397,00 |
| 31.03.2026 | 55,86 | 59,31 | 54,52 | 58,69 | 6,03% | 4.944,00 |
| 30.03.2026 | 55,78 | 56,21 | 54,89 | 55,35 | -1,34% | 1.897,00 |
| 27.03.2026 | 58,46 | 58,86 | 55,56 | 56,10 | -3,69% | 9.524,00 |
| 26.03.2026 | 59,41 | 60,08 | 57,74 | 58,25 | -2,15% | 7.143,00 |
| 25.03.2026 | 58,43 | 59,80 | 58,03 | 59,53 | 1,64% | 3.403,00 |
| 24.03.2026 | 59,30 | 59,80 | 56,43 | 58,57 | -1,94% | 2.014,00 |
| 23.03.2026 | 58,21 | 60,47 | 57,76 | 59,73 | -1,60% | 5.453,00 |
| 20.03.2026 | 62,93 | 63,80 | 60,36 | 60,70 | -3,41% | 2.206,00 |
| 19.03.2026 | 64,08 | 64,62 | 62,25 | 62,84 | -1,94% | 2.833,00 |
| 18.03.2026 | 63,91 | 64,89 | 62,98 | 64,08 | 1,34% | 3.758,00 |
| 17.03.2026 | 63,77 | 63,83 | 62,37 | 63,23 | -1,22% | 3.205,00 |
| 16.03.2026 | 64,34 | 65,20 | 63,20 | 64,01 | 0,57% | 6.138,00 |
| 13.03.2026 | 64,51 | 65,67 | 63,10 | 63,65 | -1,24% | 11.499,00 |
| 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 |