73,710€
-1,05%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 74,43 | 74,61 | 73,39 | 73,59 | -1,21% | - |
| 05.02.2026 | 73,83 | 75,17 | 73,71 | 74,49 | 0,87% | - |
| 04.02.2026 | 74,09 | 75,16 | 73,45 | 73,85 | -0,08% | - |
| 03.02.2026 | 71,65 | 75,21 | 71,61 | 73,91 | 3,34% | - |
| 02.02.2026 | 71,65 | 72,90 | 71,18 | 71,52 | -0,76% | - |
| 30.01.2026 | 72,92 | 73,00 | 71,63 | 72,07 | -1,40% | - |
| 29.01.2026 | 71,91 | 73,36 | 71,81 | 73,09 | 1,56% | - |
| 28.01.2026 | 71,69 | 72,68 | 71,28 | 71,97 | 0,73% | 650,00 |
| 27.01.2026 | 70,94 | 71,59 | 70,24 | 71,45 | 0,62% | - |
| 26.01.2026 | 73,16 | 73,33 | 70,65 | 71,01 | -2,98% | 120,00 |
| 23.01.2026 | 73,53 | 73,62 | 72,54 | 73,19 | -0,44% | - |
| 22.01.2026 | 74,49 | 74,81 | 73,26 | 73,51 | -1,24% | - |
| 21.01.2026 | 74,19 | 76,36 | 73,08 | 74,43 | 0,54% | 20,00 |
| 20.01.2026 | 75,49 | 75,65 | 72,24 | 74,03 | -1,91% | - |
| 19.01.2026 | 74,72 | 75,67 | 72,66 | 75,47 | 1,06% | 3,00 |
| 16.01.2026 | 75,74 | 77,62 | 74,55 | 74,68 | -1,57% | - |
| 15.01.2026 | 75,69 | 76,32 | 74,63 | 75,87 | 0,40% | - |
| 14.01.2026 | 74,80 | 76,79 | 74,75 | 75,57 | 1,08% | - |
| 13.01.2026 | 73,63 | 76,62 | 73,55 | 74,76 | 1,59% | - |
| 12.01.2026 | 72,64 | 74,89 | 72,44 | 73,59 | 1,31% | - |
| 09.01.2026 | 72,87 | 73,66 | 72,53 | 72,64 | -0,30% | - |
| 08.01.2026 | 71,66 | 72,90 | 71,40 | 72,86 | 1,50% | - |
| 07.01.2026 | 71,39 | 72,18 | 69,68 | 71,78 | 0,49% | 40,00 |
| 06.01.2026 | 69,60 | 73,47 | 69,58 | 71,43 | 2,70% | - |
| 05.01.2026 | 68,53 | 69,88 | 68,35 | 69,55 | 1,74% | - |
| 02.01.2026 | 68,63 | 69,10 | 68,10 | 68,36 | -0,19% | 60,00 |
| 30.12.2025 | 68,63 | 68,81 | 67,98 | 68,49 | -0,20% | - |
| 29.12.2025 | 66,68 | 69,52 | 66,59 | 68,63 | 3,11% | 50,00 |
| 23.12.2025 | 67,38 | 67,86 | 66,56 | 66,56 | -1,16% | 693,00 |
| 22.12.2025 | 64,22 | 67,79 | 63,62 | 67,34 | 4,68% | - |
| 19.12.2025 | 63,51 | 64,62 | 63,50 | 64,33 | 1,34% | - |
| 18.12.2025 | 63,89 | 64,24 | 63,32 | 63,48 | -0,69% | - |
| 17.12.2025 | 63,27 | 64,17 | 62,66 | 63,92 | 1,12% | - |
| 16.12.2025 | 62,64 | 63,66 | 62,29 | 63,21 | 1,10% | - |
| 15.12.2025 | 63,87 | 63,98 | 62,19 | 62,52 | -2,14% | 78,00 |
| 12.12.2025 | 62,85 | 63,96 | 62,19 | 63,89 | 1,61% | - |
| 11.12.2025 | 61,55 | 63,35 | 61,02 | 62,88 | 2,11% | 36,00 |
| 10.12.2025 | 60,93 | 61,66 | 60,84 | 61,58 | 1,02% | - |
| 09.12.2025 | 61,61 | 61,78 | 60,90 | 60,96 | -0,68% | - |
| 08.12.2025 | 62,21 | 62,35 | 61,31 | 61,38 | -1,32% | 2,00 |
| 05.12.2025 | 60,16 | 62,57 | 60,00 | 62,20 | 3,49% | 5,00 |
| 04.12.2025 | 60,63 | 60,84 | 59,92 | 60,10 | -0,84% | - |
| 03.12.2025 | 61,33 | 61,65 | 60,19 | 60,61 | -1,19% | - |
| 02.12.2025 | 61,40 | 61,96 | 60,72 | 61,34 | -0,16% | - |
| 01.12.2025 | 61,87 | 61,97 | 61,04 | 61,44 | -0,68% | 49,00 |
| 28.11.2025 | 61,45 | 62,01 | 60,83 | 61,86 | 0,68% | - |
| 27.11.2025 | 60,77 | 61,81 | 60,65 | 61,44 | 1,09% | - |
| 26.11.2025 | 60,73 | 61,13 | 60,17 | 60,78 | 0,30% | - |
| 25.11.2025 | 60,69 | 60,84 | 59,52 | 60,60 | -0,16% | - |
| 24.11.2025 | 59,88 | 60,83 | 59,70 | 60,70 | 1,44% | - |
| 21.11.2025 | 57,98 | 59,89 | 57,98 | 59,84 | 2,84% | 15,00 |
| 20.11.2025 | 59,41 | 59,75 | 57,99 | 58,19 | -1,64% | - |
| 19.11.2025 | 58,31 | 59,81 | 58,17 | 59,16 | 1,23% | - |
| 18.11.2025 | 58,56 | 59,21 | 58,09 | 58,44 | -0,27% | 2,00 |
| 17.11.2025 | 58,84 | 59,31 | 58,38 | 58,60 | -0,39% | 30,00 |
| 14.11.2025 | 60,19 | 60,36 | 58,77 | 58,83 | -2,24% | 216,00 |
| 13.11.2025 | 60,63 | 60,90 | 59,89 | 60,18 | -0,59% | - |
| 12.11.2025 | 60,35 | 61,62 | 60,27 | 60,54 | 0,36% | - |
| 11.11.2025 | 59,29 | 60,86 | 59,09 | 60,32 | 1,65% | - |
| 10.11.2025 | 59,79 | 60,11 | 58,94 | 59,34 | -0,64% | 1,00 |
| 07.11.2025 | 60,46 | 61,25 | 58,89 | 59,72 | -1,34% | 1.257,00 |
| 06.11.2025 | 69,09 | 70,07 | 60,21 | 60,53 | -12,53% | 32,00 |
| 05.11.2025 | 76,03 | 76,24 | 68,50 | 69,20 | -9,03% | 3,00 |
| 04.11.2025 | 76,35 | 76,41 | 75,24 | 76,07 | -0,39% | 185,00 |
| 03.11.2025 | 76,75 | 77,59 | 76,21 | 76,37 | -0,39% | - |
| 31.10.2025 | 76,18 | 77,27 | 76,06 | 76,67 | 0,55% | 300,00 |
| 30.10.2025 | 76,49 | 76,78 | 75,75 | 76,25 | -0,21% | - |
| 29.10.2025 | 77,09 | 77,39 | 76,09 | 76,41 | -0,98% | - |
| 28.10.2025 | 77,73 | 78,65 | 77,11 | 77,17 | -0,69% | - |
| 27.10.2025 | 78,51 | 79,10 | 77,61 | 77,71 | -1,04% | - |
| 24.10.2025 | 78,38 | 78,84 | 77,75 | 78,53 | 0,10% | - |
| 23.10.2025 | 77,87 | 78,48 | 77,42 | 78,45 | 0,98% | - |
| 22.10.2025 | 75,77 | 78,38 | 75,67 | 77,69 | 2,49% | - |
| 21.10.2025 | 76,08 | 76,18 | 75,42 | 75,80 | -0,37% | - |
| 20.10.2025 | 75,75 | 76,14 | 75,07 | 76,08 | 0,41% | - |
| 17.10.2025 | 74,61 | 75,79 | 74,01 | 75,77 | 1,22% | - |
| 16.10.2025 | 74,22 | 75,08 | 74,12 | 74,86 | 0,88% | - |
| 15.10.2025 | 74,75 | 75,14 | 73,05 | 74,21 | -0,99% | 1,00 |
| 14.10.2025 | 74,75 | 74,96 | 74,01 | 74,95 | 0,05% | 1,00 |
| 13.10.2025 | 75,46 | 76,10 | 74,34 | 74,91 | -0,50% | - |
| 10.10.2025 | 77,90 | 78,18 | 75,25 | 75,29 | -3,29% | - |
| 09.10.2025 | 79,09 | 79,39 | 77,73 | 77,85 | -1,59% | 3,00 |
| 08.10.2025 | 78,92 | 79,15 | 78,27 | 79,11 | 0,28% | - |
| 07.10.2025 | 79,19 | 79,65 | 78,45 | 78,89 | -0,45% | - |
| 06.10.2025 | 78,80 | 80,35 | 78,65 | 79,25 | 0,41% | - |
| 03.10.2025 | 78,05 | 78,97 | 77,71 | 78,93 | 1,10% | - |
| 02.10.2025 | 78,03 | 78,43 | 77,38 | 78,07 | 0,03% | 2,00 |
| 01.10.2025 | 75,59 | 78,07 | 75,38 | 78,05 | 3,15% | - |
| 30.09.2025 | 75,29 | 75,73 | 74,84 | 75,67 | 0,54% | - |
| 29.09.2025 | 74,19 | 75,79 | 73,84 | 75,26 | 1,47% | 224,00 |
| 26.09.2025 | 74,44 | 75,05 | 73,62 | 74,17 | -0,17% | - |
| 25.09.2025 | 76,44 | 76,55 | 74,05 | 74,30 | -2,84% | 3,00 |
| 24.09.2025 | 77,67 | 77,88 | 76,33 | 76,47 | -1,82% | 2,00 |
| 23.09.2025 | 78,33 | 78,47 | 77,86 | 77,89 | -0,64% | - |
| 22.09.2025 | 78,77 | 78,82 | 78,00 | 78,39 | -0,51% | - |
| 19.09.2025 | 79,03 | 79,34 | 78,35 | 78,79 | -0,30% | - |
| 18.09.2025 | 78,93 | 79,81 | 78,56 | 79,03 | 0,53% | - |
| 17.09.2025 | 78,21 | 82,30 | 78,17 | 78,61 | 0,54% | - |
| 16.09.2025 | 78,29 | 79,02 | 77,58 | 78,19 | -0,08% | 5,00 |
| 15.09.2025 | 79,33 | 79,39 | 78,15 | 78,25 | -1,14% | 5,00 |