90,820€
0,06%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 90,77 | 91,01 | 89,63 | 90,91 | 0,15% | - |
| 24.07.2025 | 92,23 | 92,32 | 90,75 | 90,77 | -1,58% | - |
| 23.07.2025 | 89,61 | 92,34 | 89,61 | 92,23 | 2,92% | - |
| 22.07.2025 | 88,67 | 90,33 | 88,53 | 89,61 | 1,06% | - |
| 21.07.2025 | 90,17 | 90,78 | 88,66 | 88,67 | -1,69% | - |
| 18.07.2025 | 90,29 | 91,02 | 90,09 | 90,19 | -0,15% | - |
| 17.07.2025 | 89,50 | 90,35 | 88,85 | 90,33 | 0,93% | - |
| 16.07.2025 | 90,22 | 90,28 | 88,51 | 89,50 | -0,78% | - |
| 15.07.2025 | 90,71 | 92,06 | 90,02 | 90,20 | -0,54% | 17,00 |
| 14.07.2025 | 90,08 | 90,91 | 89,45 | 90,69 | 0,19% | - |
| 11.07.2025 | 91,05 | 91,18 | 89,93 | 90,52 | -0,66% | - |
| 10.07.2025 | 90,08 | 91,18 | 89,61 | 91,12 | 1,06% | - |
| 09.07.2025 | 89,37 | 90,18 | 88,63 | 90,16 | 0,86% | - |
| 08.07.2025 | 89,39 | 89,80 | 87,75 | 89,39 | 0,07% | - |
| 07.07.2025 | 90,16 | 90,52 | 88,88 | 89,33 | -0,77% | - |
| 04.07.2025 | 90,27 | 90,37 | 88,80 | 90,02 | -0,27% | - |
| 03.07.2025 | 91,49 | 91,58 | 90,17 | 90,26 | -1,21% | - |
| 02.07.2025 | 91,80 | 92,31 | 89,92 | 91,37 | -0,41% | - |
| 01.07.2025 | 91,03 | 91,93 | 89,31 | 91,75 | 0,79% | - |
| 30.06.2025 | 92,23 | 92,51 | 90,77 | 91,03 | -1,16% | - |
| 27.06.2025 | 94,37 | 94,78 | 91,75 | 92,10 | -2,35% | - |
| 26.06.2025 | 93,66 | 94,81 | 93,50 | 94,32 | 0,70% | - |
| 25.06.2025 | 94,97 | 95,41 | 93,54 | 93,66 | -1,38% | - |
| 24.06.2025 | 95,07 | 95,24 | 94,23 | 94,97 | 0,42% | - |
| 23.06.2025 | 94,16 | 94,57 | 93,39 | 94,57 | 0,39% | - |
| 20.06.2025 | 93,40 | 94,56 | 93,23 | 94,20 | 0,82% | - |
| 19.06.2025 | 93,56 | 93,70 | 91,83 | 93,43 | -0,16% | - |
| 18.06.2025 | 93,13 | 93,78 | 92,50 | 93,58 | 0,57% | - |
| 17.06.2025 | 93,48 | 93,91 | 92,58 | 93,05 | -0,64% | 8,00 |
| 16.06.2025 | 92,95 | 94,05 | 92,56 | 93,65 | 0,75% | - |
| 13.06.2025 | 94,43 | 94,43 | 92,51 | 92,95 | -1,57% | - |
| 12.06.2025 | 94,18 | 94,50 | 93,65 | 94,43 | 0,12% | - |
| 11.06.2025 | 94,85 | 95,31 | 93,50 | 94,32 | -0,87% | - |
| 10.06.2025 | 93,73 | 95,46 | 93,73 | 95,15 | 1,41% | - |
| 09.06.2025 | 92,05 | 93,99 | 91,92 | 93,83 | 1,93% | 500,00 |
| 06.06.2025 | 90,60 | 92,25 | 90,60 | 92,05 | 1,52% | - |
| 05.06.2025 | 90,83 | 91,83 | 90,44 | 90,67 | -0,29% | 10,00 |
| 04.06.2025 | 90,46 | 91,71 | 90,44 | 90,93 | 0,48% | - |
| 03.06.2025 | 90,79 | 90,81 | 89,51 | 90,50 | -0,31% | - |
| 02.06.2025 | 91,54 | 91,54 | 89,63 | 90,78 | -0,83% | - |
| 30.05.2025 | 91,04 | 91,97 | 90,82 | 91,54 | 0,48% | - |
| 29.05.2025 | 91,19 | 92,39 | 90,77 | 91,10 | -0,04% | - |
| 28.05.2025 | 91,64 | 91,76 | 90,78 | 91,14 | -0,68% | 10,00 |
| 27.05.2025 | 91,28 | 92,91 | 90,73 | 91,76 | 0,54% | - |
| 26.05.2025 | 90,27 | 91,70 | 90,27 | 91,27 | 1,16% | - |
| 23.05.2025 | 91,80 | 92,41 | 89,16 | 90,22 | -1,72% | - |
| 22.05.2025 | 92,38 | 93,44 | 91,31 | 91,80 | -0,56% | - |
| 21.05.2025 | 93,71 | 93,71 | 92,12 | 92,32 | -1,50% | 2,00 |
| 20.05.2025 | 94,36 | 94,36 | 93,03 | 93,73 | -0,65% | - |
| 19.05.2025 | 93,84 | 94,46 | 93,42 | 94,34 | -1,19% | - |
| 16.05.2025 | 94,02 | 96,29 | 94,00 | 95,48 | 1,48% | - |
| 15.05.2025 | 94,66 | 95,12 | 93,30 | 94,09 | -0,68% | - |
| 14.05.2025 | 96,54 | 97,14 | 94,47 | 94,73 | -1,87% | - |
| 13.05.2025 | 96,73 | 97,57 | 96,04 | 96,54 | -0,46% | - |
| 12.05.2025 | 95,50 | 97,00 | 94,58 | 96,99 | 1,61% | - |
| 09.05.2025 | 96,93 | 97,31 | 95,13 | 95,45 | -1,51% | - |
| 08.05.2025 | 96,11 | 97,27 | 94,29 | 96,91 | 0,83% | - |
| 07.05.2025 | 99,11 | 99,31 | 95,08 | 96,11 | -3,03% | - |
| 06.05.2025 | 100,58 | 100,75 | 98,04 | 99,11 | -1,58% | - |
| 05.05.2025 | 99,27 | 100,93 | 98,87 | 100,70 | 1,38% | - |
| 02.05.2025 | 100,93 | 101,38 | 98,94 | 99,33 | -1,58% | - |
| 30.04.2025 | 99,57 | 101,10 | 97,64 | 100,93 | 1,32% | - |
| 29.04.2025 | 98,88 | 99,72 | 98,38 | 99,61 | 0,74% | - |
| 28.04.2025 | 99,66 | 99,66 | 96,16 | 98,88 | -0,74% | - |
| 25.04.2025 | 99,93 | 100,15 | 98,38 | 99,62 | -0,27% | - |
| 24.04.2025 | 98,38 | 99,92 | 96,46 | 99,89 | 1,53% | - |
| 23.04.2025 | 98,38 | 99,41 | 97,35 | 98,38 | 0,00% | - |
| 22.04.2025 | 97,59 | 98,50 | 95,59 | 98,38 | 0,52% | - |
| 17.04.2025 | 97,22 | 98,75 | 97,21 | 97,87 | 0,67% | - |
| 16.04.2025 | 96,47 | 98,18 | 95,43 | 97,22 | 0,51% | - |
| 15.04.2025 | 95,78 | 97,52 | 95,62 | 96,73 | 1,06% | - |
| 14.04.2025 | 96,36 | 96,90 | 94,64 | 95,72 | -0,62% | - |
| 11.04.2025 | 92,48 | 96,58 | 91,71 | 96,32 | 4,15% | - |
| 10.04.2025 | 97,64 | 97,64 | 89,81 | 92,48 | -5,33% | - |
| 09.04.2025 | 91,43 | 98,03 | 90,14 | 97,69 | 6,63% | - |
| 08.04.2025 | 92,23 | 94,23 | 90,32 | 91,62 | -0,70% | - |
| 07.04.2025 | 90,71 | 93,41 | 87,70 | 92,27 | 0,04% | 28,00 |
| 04.04.2025 | 91,51 | 95,80 | 91,15 | 92,23 | 0,79% | 3,00 |
| 03.04.2025 | 90,47 | 92,19 | 89,11 | 91,51 | -0,01% | - |
| 02.04.2025 | 91,94 | 91,99 | 90,05 | 91,52 | -0,46% | - |
| 01.04.2025 | 91,98 | 92,37 | 91,01 | 91,94 | -0,04% | - |
| 31.03.2025 | 93,19 | 93,19 | 90,87 | 91,98 | -1,66% | 200,00 |
| 28.03.2025 | 94,33 | 94,44 | 93,35 | 93,53 | -0,86% | - |
| 27.03.2025 | 93,98 | 94,97 | 93,52 | 94,34 | 0,22% | - |
| 26.03.2025 | 95,20 | 95,36 | 93,83 | 94,13 | -1,09% | - |
| 25.03.2025 | 95,63 | 95,80 | 94,96 | 95,17 | -0,48% | - |
| 24.03.2025 | 94,90 | 96,15 | 94,29 | 95,63 | 0,77% | - |
| 21.03.2025 | 93,99 | 95,07 | 93,22 | 94,90 | 0,85% | - |
| 20.03.2025 | 95,63 | 97,45 | 93,91 | 94,10 | -1,58% | - |
| 19.03.2025 | 95,88 | 95,94 | 95,08 | 95,61 | -0,26% | - |
| 18.03.2025 | 95,55 | 96,78 | 95,33 | 95,86 | 0,32% | - |
| 17.03.2025 | 95,54 | 97,47 | 93,74 | 95,55 | -0,14% | - |
| 14.03.2025 | 98,12 | 99,64 | 93,43 | 95,68 | -2,13% | - |
| 13.03.2025 | 98,58 | 99,67 | 97,59 | 97,76 | -1,00% | - |
| 12.03.2025 | 99,75 | 100,00 | 98,09 | 98,75 | -0,75% | - |
| 11.03.2025 | 101,00 | 101,55 | 98,51 | 99,50 | -1,34% | - |
| 10.03.2025 | 97,44 | 101,18 | 96,45 | 100,85 | 3,48% | - |
| 07.03.2025 | 95,75 | 97,48 | 94,06 | 97,46 | 1,79% | - |
| 06.03.2025 | 99,47 | 99,63 | 94,95 | 95,75 | -3,74% | 7,00 |
| 05.03.2025 | 100,73 | 101,50 | 98,11 | 99,47 | -1,10% | - |