58,030€
-0,10%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 56,47 | 58,20 | 56,15 | 58,09 | 2,56% | - |
| 29.04.2026 | 58,01 | 58,19 | 56,58 | 56,64 | -2,26% | - |
| 28.04.2026 | 59,93 | 60,02 | 57,26 | 57,95 | -3,42% | - |
| 27.04.2026 | 60,06 | 60,32 | 59,60 | 60,00 | 0,03% | - |
| 24.04.2026 | 59,73 | 60,52 | 59,29 | 59,98 | 0,98% | - |
| 23.04.2026 | 62,62 | 62,62 | 59,36 | 59,40 | -5,32% | - |
| 22.04.2026 | 63,13 | 63,91 | 62,01 | 62,74 | -0,92% | - |
| 21.04.2026 | 63,25 | 64,15 | 62,83 | 63,32 | 0,46% | - |
| 20.04.2026 | 63,09 | 63,46 | 62,31 | 63,03 | -0,27% | - |
| 17.04.2026 | 61,99 | 63,59 | 61,99 | 63,20 | 2,08% | - |
| 16.04.2026 | 63,33 | 63,62 | 61,55 | 61,91 | -2,04% | 7,00 |
| 15.04.2026 | 63,00 | 63,92 | 62,72 | 63,20 | 0,24% | - |
| 14.04.2026 | 61,63 | 63,15 | 59,94 | 63,05 | 2,50% | - |
| 13.04.2026 | 60,65 | 61,60 | 59,91 | 61,51 | 1,05% | - |
| 10.04.2026 | 60,81 | 61,33 | 60,36 | 60,87 | 0,31% | - |
| 09.04.2026 | 60,64 | 60,98 | 57,40 | 60,68 | -0,62% | 200,00 |
| 08.04.2026 | 60,15 | 62,63 | 60,15 | 61,06 | 1,80% | 82,00 |
| 07.04.2026 | 61,73 | 61,73 | 59,32 | 59,98 | -2,85% | - |
| 02.04.2026 | 61,13 | 61,84 | 59,74 | 61,74 | 0,95% | - |
| 01.04.2026 | 61,01 | 62,06 | 60,44 | 61,16 | 0,39% | - |
| 31.03.2026 | 58,63 | 61,10 | 58,63 | 60,92 | 3,61% | - |
| 30.03.2026 | 57,91 | 59,20 | 57,44 | 58,80 | 1,59% | - |
| 27.03.2026 | 59,27 | 59,59 | 57,84 | 57,88 | -2,43% | - |
| 26.03.2026 | 59,49 | 60,12 | 58,82 | 59,32 | -0,74% | - |
| 25.03.2026 | 59,00 | 60,30 | 58,03 | 59,76 | 1,34% | - |
| 24.03.2026 | 55,29 | 59,11 | 54,86 | 58,97 | 6,06% | - |
| 23.03.2026 | 58,30 | 58,30 | 52,36 | 55,60 | -12,48% | 528,00 |
| 20.03.2026 | 64,13 | 64,30 | 62,83 | 63,53 | -0,92% | - |
| 19.03.2026 | 62,84 | 64,43 | 62,64 | 64,12 | 1,94% | - |
| 18.03.2026 | 64,52 | 65,19 | 62,74 | 62,90 | -2,57% | - |
| 17.03.2026 | 63,63 | 65,55 | 63,19 | 64,56 | 1,06% | - |
| 16.03.2026 | 64,33 | 64,87 | 63,29 | 63,88 | 0,16% | 1,00 |
| 13.03.2026 | 64,78 | 64,89 | 63,22 | 63,78 | -1,15% | - |
| 12.03.2026 | 64,55 | 66,43 | 64,21 | 64,52 | -0,65% | 47,00 |
| 11.03.2026 | 69,02 | 69,73 | 64,80 | 64,94 | -5,92% | - |
| 10.03.2026 | 69,76 | 71,35 | 68,94 | 69,03 | -1,12% | - |
| 09.03.2026 | 67,29 | 70,46 | 66,80 | 69,81 | 0,87% | - |
| 06.03.2026 | 68,79 | 69,67 | 68,42 | 69,21 | 0,71% | - |
| 05.03.2026 | 69,84 | 70,48 | 68,17 | 68,72 | -2,09% | - |
| 04.03.2026 | 70,39 | 70,94 | 69,41 | 70,19 | -0,30% | - |
| 03.03.2026 | 71,01 | 71,01 | 68,84 | 70,40 | -0,66% | - |
| 02.03.2026 | 69,98 | 71,28 | 68,98 | 70,87 | -0,07% | - |
| 27.02.2026 | 69,97 | 71,49 | 69,76 | 70,92 | 1,46% | - |
| 26.02.2026 | 71,13 | 71,13 | 69,63 | 69,90 | -1,69% | - |
| 25.02.2026 | 70,17 | 71,12 | 69,41 | 71,10 | 1,41% | - |
| 24.02.2026 | 70,21 | 71,28 | 69,91 | 70,11 | -0,27% | - |
| 23.02.2026 | 70,28 | 71,56 | 69,76 | 70,30 | 0,14% | - |
| 20.02.2026 | 69,22 | 70,84 | 69,15 | 70,20 | 1,58% | - |
| 19.02.2026 | 67,65 | 69,25 | 67,58 | 69,11 | 2,17% | - |
| 18.02.2026 | 67,11 | 68,17 | 66,56 | 67,64 | 0,93% | 74,00 |
| 17.02.2026 | 71,85 | 72,12 | 66,54 | 67,02 | -6,74% | 36,00 |
| 16.02.2026 | 73,95 | 74,20 | 71,72 | 71,86 | -2,77% | - |
| 13.02.2026 | 74,11 | 74,39 | 73,31 | 73,91 | -0,59% | 16,00 |
| 12.02.2026 | 74,61 | 74,72 | 73,54 | 74,35 | -0,24% | 6,00 |
| 11.02.2026 | 74,52 | 74,66 | 73,55 | 74,53 | -0,08% | - |
| 10.02.2026 | 74,56 | 76,08 | 74,09 | 74,59 | -0,08% | 2,00 |
| 09.02.2026 | 73,79 | 75,22 | 73,63 | 74,65 | 1,44% | - |
| 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% | - |