50,340€
-0,53%
Echtzeit-Aktienkurs Leonardo S.p.A.
Bid:
Ask:
Aktienkurse zur Leonardo S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 50,65 | 51,27 | 50,09 | 50,34 | -0,54% | 1.700,00 |
| 03.09.2026 | 51,64 | 51,67 | 49,86 | 50,62 | -1,97% | 2.850,00 |
| 02.09.2026 | 50,89 | 51,89 | 50,61 | 51,63 | 1,40% | 1.064,00 |
| 01.09.2026 | 51,89 | 51,90 | 50,62 | 50,92 | -1,45% | 22.780,00 |
| 31.08.2026 | 52,96 | 52,99 | 51,50 | 51,67 | -2,64% | 10.730,00 |
| 28.08.2026 | 55,48 | 55,54 | 52,79 | 53,07 | -4,15% | 16.783,00 |
| 27.08.2026 | 54,48 | 55,66 | 53,79 | 55,36 | 2,39% | 8.229,00 |
| 26.08.2026 | 54,80 | 55,04 | 53,55 | 54,07 | -1,20% | - |
| 25.08.2026 | 54,74 | 55,50 | 54,23 | 54,73 | -0,36% | 36.036,00 |
| 24.08.2026 | 56,07 | 56,35 | 54,75 | 54,93 | -2,27% | 5.740,00 |
| 21.08.2026 | 57,44 | 57,49 | 56,05 | 56,20 | -1,94% | 3.615,00 |
| 20.08.2026 | 58,41 | 58,86 | 57,23 | 57,31 | -2,03% | 3.540,00 |
| 19.08.2026 | 58,93 | 59,96 | 58,35 | 58,50 | -0,90% | 870,00 |
| 18.08.2026 | 59,72 | 59,97 | 58,77 | 59,03 | -1,46% | 2.796,00 |
| 17.08.2026 | 59,78 | 60,75 | 59,53 | 59,91 | 0,50% | 5.675,00 |
| 14.08.2026 | 58,85 | 60,74 | 58,85 | 59,61 | 1,05% | 19.039,00 |
| 13.08.2026 | 59,37 | 60,38 | 58,15 | 58,99 | -1,31% | 8.760,00 |
| 12.08.2026 | 58,94 | 59,80 | 58,91 | 59,77 | 1,57% | 2.399,00 |
| 11.08.2026 | 58,91 | 59,20 | 58,35 | 58,84 | 1,13% | 575,00 |
| 10.08.2026 | 58,05 | 58,62 | 57,69 | 58,18 | -0,14% | 4.339,00 |
| 07.08.2026 | 58,92 | 59,90 | 57,87 | 58,26 | -1,09% | 3.204,00 |
| 06.08.2026 | 56,74 | 59,12 | 56,48 | 58,91 | 3,33% | 815,00 |
| 05.08.2026 | 56,46 | 58,30 | 56,18 | 57,01 | 1,19% | 3.939,00 |
| 04.08.2026 | 54,93 | 56,88 | 54,85 | 56,34 | 2,93% | 3.713,00 |
| 03.08.2026 | 55,29 | 55,48 | 54,10 | 54,73 | -0,10% | 5.900,00 |
| 31.07.2026 | 54,96 | 56,07 | 53,64 | 54,79 | 1,66% | - |
| 30.07.2026 | 53,74 | 54,10 | 52,87 | 53,89 | 0,57% | 790,00 |
| 29.07.2026 | 54,07 | 54,80 | 52,77 | 53,59 | -0,90% | 4.570,00 |
| 28.07.2026 | 52,97 | 55,08 | 52,94 | 54,07 | 1,88% | 27.449,00 |
| 27.07.2026 | 52,16 | 53,52 | 52,10 | 53,07 | 2,00% | 415,00 |
| 24.07.2026 | 51,81 | 52,70 | 51,64 | 52,03 | 0,33% | 23.160,00 |
| 23.07.2026 | 51,04 | 52,87 | 51,04 | 51,86 | 1,39% | 1.540,00 |
| 22.07.2026 | 51,06 | 51,60 | 50,52 | 51,15 | 0,42% | 1.850,00 |
| 21.07.2026 | 50,29 | 51,89 | 50,17 | 50,94 | 2,39% | - |
| 20.07.2026 | 50,49 | 51,18 | 49,20 | 49,75 | -1,80% | 5.190,00 |
| 17.07.2026 | 49,05 | 50,90 | 48,85 | 50,66 | 2,40% | 2.730,00 |
| 16.07.2026 | 50,35 | 50,57 | 48,78 | 49,47 | -1,69% | 5.735,00 |
| 15.07.2026 | 51,00 | 51,02 | 49,68 | 50,32 | -0,86% | 14.250,00 |
| 14.07.2026 | 51,01 | 51,48 | 49,66 | 50,76 | -0,41% | 6.210,00 |
| 13.07.2026 | 51,94 | 52,08 | 50,52 | 50,97 | -2,08% | 240,00 |
| 10.07.2026 | 53,85 | 53,85 | 50,77 | 52,05 | -0,10% | 2.320,00 |
| 09.07.2026 | 53,45 | 53,63 | 51,53 | 52,10 | -2,37% | 2.512,00 |
| 08.07.2026 | 53,81 | 55,06 | 52,63 | 53,36 | -1,06% | 4.210,00 |
| 07.07.2026 | 54,79 | 56,40 | 53,65 | 53,93 | -1,78% | 3.960,00 |
| 06.07.2026 | 53,03 | 55,51 | 52,82 | 54,91 | 4,62% | 5.348,00 |
| 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 |