79,270€
0,33%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 78,99 | 79,34 | 77,99 | 79,20 | 0,24% | - |
| 24.09.2026 | 77,99 | 79,74 | 77,64 | 79,01 | 1,33% | - |
| 23.09.2026 | 76,57 | 78,13 | 76,17 | 77,97 | 1,95% | - |
| 22.09.2026 | 78,23 | 78,23 | 75,27 | 76,48 | -2,32% | - |
| 21.09.2026 | 76,65 | 78,39 | 76,55 | 78,30 | 2,31% | - |
| 18.09.2026 | 76,11 | 78,53 | 75,98 | 76,53 | 0,63% | - |
| 17.09.2026 | 75,15 | 76,67 | 74,96 | 76,05 | 1,41% | - |
| 16.09.2026 | 74,25 | 75,53 | 73,71 | 74,99 | 1,08% | - |
| 15.09.2026 | 74,03 | 74,19 | 73,16 | 74,19 | 0,30% | - |
| 14.09.2026 | 72,96 | 75,07 | 72,96 | 73,97 | 0,86% | - |
| 11.09.2026 | 73,43 | 73,88 | 72,69 | 73,34 | -0,12% | - |
| 10.09.2026 | 73,84 | 74,72 | 73,28 | 73,43 | -0,64% | - |
| 09.09.2026 | 73,21 | 75,04 | 73,11 | 73,90 | 0,90% | - |
| 08.09.2026 | 73,97 | 74,36 | 73,24 | 73,24 | -0,99% | - |
| 07.09.2026 | 75,43 | 75,43 | 73,62 | 73,97 | -1,83% | - |
| 04.09.2026 | 76,75 | 77,26 | 75,29 | 75,35 | -1,84% | - |
| 03.09.2026 | 76,45 | 77,10 | 75,69 | 76,76 | 0,50% | - |
| 02.09.2026 | 75,55 | 76,66 | 74,34 | 76,38 | 1,10% | - |
| 01.09.2026 | 75,73 | 77,38 | 75,45 | 75,55 | -0,18% | - |
| 31.08.2026 | 76,15 | 76,70 | 75,61 | 75,69 | -1,12% | - |
| 28.08.2026 | 77,48 | 77,48 | 76,38 | 76,55 | -0,58% | - |
| 27.08.2026 | 75,86 | 77,06 | 74,73 | 77,00 | 1,84% | - |
| 26.08.2026 | 76,04 | 76,12 | 75,02 | 75,61 | -0,42% | - |
| 25.08.2026 | 75,54 | 75,99 | 74,93 | 75,93 | 0,42% | - |
| 24.08.2026 | 74,84 | 76,11 | 74,84 | 75,61 | 0,85% | - |
| 21.08.2026 | 74,83 | 75,21 | 74,13 | 74,97 | 0,40% | - |
| 20.08.2026 | 73,52 | 74,86 | 73,52 | 74,67 | 1,54% | - |
| 19.08.2026 | 73,60 | 74,01 | 72,85 | 73,54 | -0,43% | - |
| 18.08.2026 | 74,12 | 74,63 | 73,57 | 73,86 | -0,82% | - |
| 17.08.2026 | 74,50 | 74,66 | 73,84 | 74,47 | -0,03% | - |
| 14.08.2026 | 75,06 | 75,33 | 74,37 | 74,49 | -0,80% | - |
| 13.08.2026 | 74,20 | 75,14 | 73,55 | 75,09 | 1,24% | - |
| 12.08.2026 | 76,52 | 76,60 | 73,30 | 74,17 | -2,98% | 150,00 |
| 11.08.2026 | 76,48 | 76,66 | 75,22 | 76,45 | 0,26% | - |
| 10.08.2026 | 75,51 | 76,31 | 74,57 | 76,25 | 1,01% | - |
| 07.08.2026 | 74,43 | 76,24 | 74,41 | 75,49 | 1,34% | - |
| 06.08.2026 | 75,11 | 75,18 | 73,91 | 74,49 | -0,80% | - |
| 05.08.2026 | 74,73 | 75,09 | 73,85 | 75,09 | 0,56% | - |
| 04.08.2026 | 75,45 | 75,64 | 73,93 | 74,67 | -0,88% | - |
| 03.08.2026 | 71,97 | 76,46 | 71,97 | 75,33 | 4,60% | - |
| 31.07.2026 | 69,16 | 72,75 | 68,77 | 72,02 | 4,21% | - |
| 30.07.2026 | 70,54 | 71,26 | 68,84 | 69,11 | -2,05% | - |
| 29.07.2026 | 70,76 | 71,47 | 69,94 | 70,56 | -0,28% | - |
| 28.07.2026 | 67,15 | 70,88 | 65,35 | 70,76 | 4,99% | 30,00 |
| 27.07.2026 | 66,57 | 67,89 | 66,57 | 67,40 | 0,90% | - |
| 24.07.2026 | 66,85 | 67,74 | 66,51 | 66,80 | -0,25% | - |
| 23.07.2026 | 67,03 | 67,35 | 66,22 | 66,97 | 0,01% | - |
| 22.07.2026 | 67,56 | 68,33 | 66,94 | 66,96 | -0,83% | - |
| 21.07.2026 | 69,82 | 70,40 | 67,40 | 67,52 | -3,64% | - |
| 20.07.2026 | 69,35 | 70,43 | 69,05 | 70,07 | 1,24% | - |
| 17.07.2026 | 68,48 | 70,12 | 68,48 | 69,21 | -0,52% | 360,00 |
| 16.07.2026 | 69,71 | 70,24 | 68,96 | 69,57 | 0,03% | - |
| 15.07.2026 | 69,70 | 70,02 | 69,14 | 69,55 | -0,06% | - |
| 14.07.2026 | 68,83 | 71,70 | 68,37 | 69,59 | 0,46% | 10,00 |
| 13.07.2026 | 68,93 | 70,21 | 67,22 | 69,27 | 0,45% | - |
| 10.07.2026 | 69,51 | 71,69 | 67,64 | 68,96 | -0,95% | - |
| 09.07.2026 | 67,14 | 70,65 | 66,24 | 69,62 | 3,89% | 50,00 |
| 08.07.2026 | 67,00 | 67,35 | 66,07 | 67,01 | 0,04% | - |
| 07.07.2026 | 69,81 | 69,83 | 66,84 | 66,98 | -4,53% | 140,00 |
| 06.07.2026 | 69,79 | 70,95 | 69,68 | 70,16 | 0,54% | - |
| 03.07.2026 | 69,63 | 70,09 | 69,04 | 69,78 | 0,61% | - |
| 02.07.2026 | 69,77 | 70,46 | 69,02 | 69,36 | -0,60% | - |
| 01.07.2026 | 67,60 | 70,32 | 67,60 | 69,78 | 2,89% | - |
| 30.06.2026 | 70,69 | 70,69 | 67,55 | 67,82 | -3,50% | 5,00 |
| 29.06.2026 | 68,21 | 70,32 | 68,21 | 70,28 | 3,00% | - |
| 26.06.2026 | 66,32 | 68,47 | 65,75 | 68,23 | 2,80% | - |
| 25.06.2026 | 66,62 | 67,49 | 66,32 | 66,37 | 0,27% | - |
| 24.06.2026 | 64,45 | 67,38 | 64,34 | 66,19 | 2,72% | - |
| 23.06.2026 | 64,73 | 65,88 | 64,38 | 64,44 | -1,47% | - |
| 22.06.2026 | 64,79 | 65,94 | 64,62 | 65,40 | 0,74% | - |
| 19.06.2026 | 63,86 | 66,07 | 63,33 | 64,92 | 1,71% | - |
| 18.06.2026 | 63,98 | 64,73 | 62,98 | 63,83 | -0,33% | 26,00 |
| 17.06.2026 | 66,14 | 66,55 | 63,92 | 64,04 | -3,96% | - |
| 16.06.2026 | 67,42 | 67,47 | 66,53 | 66,68 | -1,01% | - |
| 15.06.2026 | 66,80 | 68,44 | 66,58 | 67,36 | 1,20% | - |
| 12.06.2026 | 69,82 | 69,82 | 66,16 | 66,56 | -4,31% | - |
| 11.06.2026 | 69,79 | 70,24 | 68,34 | 69,56 | -0,70% | - |
| 10.06.2026 | 70,54 | 71,03 | 69,74 | 70,05 | -1,49% | - |
| 09.06.2026 | 70,34 | 71,48 | 69,99 | 71,11 | 1,53% | - |
| 08.06.2026 | 70,16 | 71,23 | 69,16 | 70,04 | -1,00% | 200,00 |
| 05.06.2026 | 71,60 | 72,41 | 70,37 | 70,75 | -2,05% | - |
| 04.06.2026 | 67,10 | 75,20 | 66,99 | 72,23 | 7,44% | - |
| 03.06.2026 | 65,76 | 69,85 | 65,48 | 67,23 | 2,52% | - |
| 02.06.2026 | 67,24 | 67,42 | 65,25 | 65,58 | -2,45% | - |
| 01.06.2026 | 66,27 | 67,46 | 66,26 | 67,23 | 1,34% | - |
| 29.05.2026 | 67,06 | 68,03 | 65,65 | 66,34 | -0,78% | - |
| 28.05.2026 | 64,62 | 67,23 | 64,62 | 66,86 | 1,64% | - |
| 27.05.2026 | 65,70 | 67,26 | 65,40 | 65,78 | 0,29% | - |
| 26.05.2026 | 66,85 | 67,60 | 65,50 | 65,59 | -2,09% | - |
| 25.05.2026 | 65,97 | 68,64 | 65,26 | 66,99 | 3,80% | - |
| 22.05.2026 | 66,06 | 66,53 | 64,46 | 64,54 | -1,90% | - |
| 21.05.2026 | 67,93 | 68,21 | 64,92 | 65,79 | -3,14% | - |
| 20.05.2026 | 69,32 | 70,68 | 66,61 | 67,92 | -2,29% | - |
| 19.05.2026 | 70,14 | 71,09 | 69,51 | 69,51 | -1,17% | - |
| 18.05.2026 | 68,53 | 71,09 | 68,19 | 70,33 | -0,01% | - |
| 15.05.2026 | 68,88 | 70,73 | 68,31 | 70,34 | 1,71% | - |
| 14.05.2026 | 70,73 | 71,76 | 69,03 | 69,16 | -2,15% | - |
| 13.05.2026 | 68,67 | 70,72 | 68,34 | 70,68 | 3,00% | - |
| 12.05.2026 | 66,42 | 68,85 | 65,24 | 68,62 | 3,00% | 200,00 |
| 11.05.2026 | 59,50 | 69,39 | 58,93 | 66,62 | 5,29% | 130,00 |