103,300€
2,10%
Echtzeit-Aktienkurs DIASORIN S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur DIASORIN S.P.A. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 101,18 | 103,43 | 101,15 | 103,30 | 2,10% | - |
13.05.2024 | 98,42 | 103,55 | 98,37 | 101,18 | 2,92% | - |
10.05.2024 | 93,59 | 98,71 | 93,11 | 98,30 | 4,92% | 75,00 |
09.05.2024 | 92,28 | 93,96 | 91,26 | 93,69 | 1,42% | - |
08.05.2024 | 93,72 | 94,33 | 91,86 | 92,38 | -1,55% | - |
07.05.2024 | 93,26 | 93,94 | 92,43 | 93,83 | 0,61% | - |
06.05.2024 | 92,35 | 93,36 | 91,55 | 93,26 | 0,99% | - |
03.05.2024 | 92,55 | 93,79 | 91,50 | 92,35 | -0,35% | - |
02.05.2024 | 94,61 | 95,52 | 92,22 | 92,67 | -1,94% | - |
30.04.2024 | 96,08 | 96,31 | 94,27 | 94,50 | -1,64% | - |
29.04.2024 | 94,83 | 96,79 | 94,83 | 96,08 | 1,32% | - |
26.04.2024 | 94,38 | 95,99 | 93,73 | 94,83 | 0,00% | 20,00 |
25.04.2024 | 95,59 | 95,88 | 93,40 | 94,83 | -0,68% | - |
24.04.2024 | 95,79 | 97,25 | 94,60 | 95,48 | -0,45% | - |
23.04.2024 | 95,10 | 96,04 | 94,25 | 95,91 | 0,85% | - |
22.04.2024 | 91,30 | 95,42 | 91,30 | 95,10 | 4,66% | 10,00 |
19.04.2024 | 88,83 | 91,23 | 87,66 | 90,87 | 2,30% | - |
18.04.2024 | 90,40 | 91,56 | 88,74 | 88,83 | -1,74% | - |
17.04.2024 | 87,54 | 91,23 | 87,25 | 90,40 | 3,27% | - |
16.04.2024 | 86,91 | 87,73 | 86,16 | 87,54 | 0,84% | - |
15.04.2024 | 86,40 | 88,48 | 86,40 | 86,81 | 0,59% | - |
12.04.2024 | 87,90 | 88,35 | 86,15 | 86,30 | -1,82% | - |
11.04.2024 | 86,85 | 88,68 | 86,27 | 87,90 | 1,33% | - |
10.04.2024 | 88,86 | 89,58 | 86,38 | 86,75 | -2,50% | 7,00 |
09.04.2024 | 85,09 | 89,05 | 84,98 | 88,97 | 4,56% | - |
08.04.2024 | 83,41 | 86,17 | 83,28 | 85,09 | 2,01% | - |
05.04.2024 | 83,50 | 84,30 | 82,74 | 83,41 | -0,11% | 133,00 |
04.04.2024 | 85,54 | 85,63 | 83,41 | 83,50 | -2,43% | - |
03.04.2024 | 86,18 | 86,45 | 85,40 | 85,58 | -0,94% | - |
02.04.2024 | 89,59 | 89,71 | 86,07 | 86,39 | -3,57% | 10,00 |
28.03.2024 | 89,07 | 90,33 | 87,72 | 89,59 | 0,58% | - |
27.03.2024 | 87,62 | 89,17 | 87,27 | 89,07 | 1,65% | - |
26.03.2024 | 87,61 | 87,81 | 86,63 | 87,62 | 0,01% | - |
25.03.2024 | 88,19 | 88,55 | 86,70 | 87,61 | -0,66% | - |
22.03.2024 | 89,03 | 89,12 | 87,61 | 88,19 | -0,94% | - |
21.03.2024 | 92,87 | 92,87 | 89,02 | 89,03 | -3,79% | - |
20.03.2024 | 94,37 | 94,58 | 91,07 | 92,54 | -1,94% | - |
19.03.2024 | 93,54 | 95,23 | 92,94 | 94,37 | 0,89% | - |
18.03.2024 | 92,17 | 95,38 | 91,61 | 93,54 | 1,60% | 12,00 |
15.03.2024 | 95,59 | 95,95 | 89,16 | 92,07 | -3,68% | - |
14.03.2024 | 95,83 | 97,03 | 95,22 | 95,59 | -0,25% | - |
13.03.2024 | 96,80 | 97,27 | 95,75 | 95,83 | -1,12% | - |
12.03.2024 | 94,69 | 97,15 | 94,60 | 96,92 | 2,36% | 2,00 |
11.03.2024 | 96,52 | 97,24 | 94,18 | 94,69 | -2,01% | - |
08.03.2024 | 95,31 | 97,48 | 94,42 | 96,63 | 1,38% | - |
07.03.2024 | 93,84 | 95,69 | 92,18 | 95,31 | 1,45% | - |
06.03.2024 | 92,85 | 93,95 | 92,24 | 93,95 | 1,06% | - |
05.03.2024 | 93,62 | 95,35 | 92,64 | 92,96 | -0,95% | - |
04.03.2024 | 92,03 | 97,44 | 92,00 | 93,85 | 2,10% | 50,00 |
01.03.2024 | 93,55 | 93,89 | 90,57 | 91,92 | -1,74% | - |
29.02.2024 | 94,39 | 95,28 | 93,18 | 93,55 | -0,78% | - |
28.02.2024 | 95,38 | 95,99 | 93,73 | 94,29 | -1,26% | 9,00 |
27.02.2024 | 95,44 | 97,14 | 94,45 | 95,49 | 0,05% | - |
26.02.2024 | 92,51 | 95,51 | 92,02 | 95,44 | 3,29% | - |
23.02.2024 | 93,29 | 93,60 | 92,40 | 92,40 | -0,95% | - |
22.02.2024 | 93,04 | 94,43 | 92,99 | 93,29 | 0,16% | - |
21.02.2024 | 92,30 | 93,26 | 92,06 | 93,14 | 0,91% | - |
20.02.2024 | 89,36 | 93,26 | 89,04 | 92,30 | 3,29% | - |
19.02.2024 | 89,75 | 90,13 | 89,06 | 89,36 | -0,43% | - |
16.02.2024 | 89,53 | 90,31 | 89,22 | 89,75 | 0,12% | 12,00 |
15.02.2024 | 86,88 | 90,13 | 86,88 | 89,64 | 3,06% | - |
14.02.2024 | 86,50 | 87,08 | 86,06 | 86,98 | 0,55% | - |
13.02.2024 | 87,65 | 87,85 | 86,22 | 86,50 | -1,20% | - |
12.02.2024 | 87,25 | 88,24 | 87,15 | 87,55 | 0,34% | - |
09.02.2024 | 86,11 | 87,29 | 86,01 | 87,25 | 1,32% | - |
08.02.2024 | 87,11 | 87,31 | 85,78 | 86,11 | -1,15% | - |
07.02.2024 | 85,35 | 87,18 | 85,23 | 87,11 | 2,06% | - |
06.02.2024 | 85,23 | 85,62 | 84,01 | 85,35 | 0,26% | - |
05.02.2024 | 84,60 | 85,24 | 84,03 | 85,13 | 0,86% | 13,00 |
02.02.2024 | 85,30 | 86,43 | 84,40 | 84,40 | -1,52% | - |
01.02.2024 | 85,41 | 85,76 | 84,38 | 85,70 | 0,34% | 117,00 |
31.01.2024 | 85,98 | 86,32 | 85,32 | 85,41 | -0,55% | - |
30.01.2024 | 86,65 | 87,19 | 85,88 | 85,88 | -0,89% | - |
29.01.2024 | 86,12 | 86,71 | 84,66 | 86,65 | 0,37% | - |
26.01.2024 | 84,84 | 86,69 | 84,35 | 86,33 | 1,76% | - |
25.01.2024 | 84,32 | 84,85 | 83,92 | 84,84 | 0,50% | 15,00 |
24.01.2024 | 85,53 | 86,30 | 84,05 | 84,42 | -1,41% | - |
23.01.2024 | 84,26 | 85,64 | 84,23 | 85,63 | 1,63% | - |
22.01.2024 | 85,70 | 86,10 | 83,86 | 84,26 | -1,32% | - |
19.01.2024 | 85,86 | 86,32 | 84,56 | 85,39 | -0,66% | - |
18.01.2024 | 86,01 | 86,48 | 85,13 | 85,96 | -0,06% | 15,00 |
17.01.2024 | 87,00 | 87,00 | 84,85 | 86,01 | -1,25% | - |
16.01.2024 | 87,51 | 87,94 | 86,16 | 87,10 | -1,06% | 13,00 |
15.01.2024 | 89,32 | 89,76 | 87,77 | 88,03 | -1,33% | - |
12.01.2024 | 90,04 | 91,16 | 89,04 | 89,22 | -0,80% | - |
11.01.2024 | 90,58 | 92,81 | 89,56 | 89,94 | -0,71% | - |
10.01.2024 | 90,92 | 90,97 | 89,75 | 90,58 | -0,37% | - |
09.01.2024 | 90,57 | 91,27 | 89,51 | 90,92 | 0,28% | - |
08.01.2024 | 89,20 | 90,89 | 88,46 | 90,67 | 1,65% | - |
05.01.2024 | 88,38 | 89,42 | 87,75 | 89,20 | 0,93% | - |
04.01.2024 | 89,98 | 90,61 | 88,11 | 88,38 | -1,78% | - |
03.01.2024 | 92,96 | 93,30 | 89,61 | 89,98 | -3,33% | - |
02.01.2024 | 93,47 | 94,81 | 92,83 | 93,08 | -0,42% | - |
29.12.2023 | 93,17 | 93,78 | 93,13 | 93,47 | 0,32% | - |
28.12.2023 | 93,42 | 93,80 | 92,85 | 93,17 | -0,03% | - |
27.12.2023 | 93,73 | 94,46 | 92,91 | 93,20 | -0,09% | 25,00 |
22.12.2023 | 92,71 | 94,97 | 92,19 | 93,28 | 0,61% | - |
21.12.2023 | 90,54 | 92,95 | 90,54 | 92,71 | 2,40% | 21,00 |
20.12.2023 | 91,42 | 91,92 | 90,54 | 90,54 | -0,85% | - |
19.12.2023 | 90,34 | 91,62 | 89,83 | 91,32 | 1,20% | - |