74,070€
-1,17%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,75 | 75,14 | 73,05 | 74,04 | -1,21% | 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 |
| 12.09.2025 | 80,32 | 80,54 | 78,82 | 79,15 | -1,65% | 1,00 |
| 11.09.2025 | 81,51 | 81,74 | 80,38 | 80,48 | -1,31% | 4,00 |
| 10.09.2025 | 82,27 | 82,51 | 81,01 | 81,55 | -0,78% | 12,00 |
| 09.09.2025 | 81,95 | 82,94 | 81,56 | 82,19 | 0,34% | - |
| 08.09.2025 | 82,51 | 82,89 | 81,81 | 81,91 | -0,70% | 1,00 |
| 05.09.2025 | 82,75 | 83,08 | 82,15 | 82,49 | -0,29% | - |
| 04.09.2025 | 85,40 | 85,45 | 82,25 | 82,73 | -3,06% | - |
| 03.09.2025 | 84,08 | 85,43 | 83,76 | 85,34 | 1,40% | - |
| 02.09.2025 | 85,41 | 85,45 | 83,43 | 84,16 | -1,44% | - |
| 01.09.2025 | 86,28 | 86,57 | 85,21 | 85,39 | -1,07% | - |
| 29.08.2025 | 86,01 | 86,91 | 85,71 | 86,31 | 0,33% | - |
| 28.08.2025 | 85,23 | 86,72 | 84,95 | 86,03 | 0,96% | - |
| 27.08.2025 | 90,75 | 90,75 | 85,02 | 85,21 | -6,08% | - |
| 26.08.2025 | 86,26 | 92,31 | 85,85 | 90,73 | 5,18% | - |
| 25.08.2025 | 86,88 | 87,24 | 86,25 | 86,26 | -0,70% | - |
| 22.08.2025 | 86,25 | 86,95 | 85,78 | 86,87 | 0,70% | - |
| 21.08.2025 | 86,79 | 86,79 | 86,06 | 86,27 | -0,62% | - |
| 20.08.2025 | 85,57 | 87,13 | 85,26 | 86,81 | 1,40% | - |
| 19.08.2025 | 84,91 | 85,95 | 84,37 | 85,61 | 0,82% | - |
| 18.08.2025 | 84,29 | 84,91 | 83,73 | 84,91 | 0,69% | - |
| 15.08.2025 | 84,46 | 84,60 | 84,07 | 84,33 | -0,05% | 73,00 |
| 14.08.2025 | 83,38 | 85,96 | 82,80 | 84,37 | 1,18% | 175,00 |
| 13.08.2025 | 82,57 | 83,41 | 82,01 | 83,39 | 0,99% | 6,00 |
| 12.08.2025 | 82,53 | 82,82 | 81,88 | 82,57 | 0,07% | - |
| 11.08.2025 | 83,15 | 83,32 | 82,21 | 82,51 | -0,67% | - |
| 08.08.2025 | 83,54 | 83,92 | 82,85 | 83,07 | -0,56% | - |
| 07.08.2025 | 83,44 | 83,85 | 82,77 | 83,54 | 0,12% | - |
| 06.08.2025 | 85,28 | 85,79 | 83,14 | 83,44 | -2,17% | - |
| 05.08.2025 | 85,08 | 85,50 | 84,80 | 85,29 | 0,26% | - |
| 04.08.2025 | 86,43 | 86,92 | 84,91 | 85,07 | -1,60% | - |
| 01.08.2025 | 85,54 | 87,71 | 84,12 | 86,45 | 1,06% | - |
| 31.07.2025 | 88,33 | 89,59 | 85,38 | 85,54 | -3,07% | 1,00 |
| 30.07.2025 | 89,87 | 90,02 | 87,91 | 88,25 | -1,87% | - |
| 29.07.2025 | 89,90 | 90,85 | 89,73 | 89,93 | -0,38% | 11,00 |
| 28.07.2025 | 90,82 | 91,57 | 89,66 | 90,27 | -0,70% | - |
| 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% | - |