74,030€
-0,47%
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 | 74,64 | 74,76 | 73,05 | 73,08 | -1,75% | 297,00 |
| 14.10.2025 | 74,28 | 74,52 | 74,28 | 74,38 | -0,64% | 206,00 |
| 13.10.2025 | 75,08 | 75,08 | 74,52 | 74,86 | -0,90% | 75,00 |
| 10.10.2025 | 75,90 | 75,90 | 75,54 | 75,54 | -3,13% | 111,00 |
| 09.10.2025 | 79,16 | 79,16 | 77,98 | 77,98 | -1,39% | 7,00 |
| 08.10.2025 | 79,00 | 79,08 | 79,00 | 79,08 | 0,15% | 156,00 |
| 07.10.2025 | 79,14 | 79,14 | 78,96 | 78,96 | -0,73% | 2,00 |
| 06.10.2025 | 78,96 | 79,92 | 78,96 | 79,54 | 0,81% | 8,00 |
| 03.10.2025 | 78,62 | 78,90 | 78,58 | 78,90 | 1,34% | 77,00 |
| 02.10.2025 | 78,22 | 78,22 | 77,86 | 77,86 | 0,67% | 71,00 |
| 01.10.2025 | 76,90 | 77,34 | 76,90 | 77,34 | 2,76% | 72,00 |
| 30.09.2025 | 75,10 | 75,26 | 75,10 | 75,26 | -0,03% | 253,00 |
| 29.09.2025 | 74,48 | 75,38 | 74,48 | 75,28 | 1,48% | 206,00 |
| 26.09.2025 | 74,52 | 74,52 | 73,94 | 74,18 | -0,19% | 350,00 |
| 25.09.2025 | 76,50 | 76,50 | 74,32 | 74,32 | -2,77% | 778,00 |
| 24.09.2025 | 77,00 | 77,14 | 76,38 | 76,44 | -2,20% | 688,00 |
| 23.09.2025 | 78,34 | 78,42 | 78,16 | 78,16 | -0,18% | 161,00 |
| 22.09.2025 | 78,74 | 78,74 | 78,20 | 78,30 | -0,56% | 51,00 |
| 19.09.2025 | 79,28 | 79,28 | 78,54 | 78,74 | -0,35% | 660,00 |
| 18.09.2025 | 78,74 | 79,18 | 78,74 | 79,02 | 0,30% | 68,00 |
| 17.09.2025 | 79,80 | 80,80 | 78,58 | 78,78 | 0,72% | 5.480,00 |
| 16.09.2025 | 78,38 | 78,68 | 77,78 | 78,22 | -0,08% | 35,00 |
| 15.09.2025 | 79,30 | 79,32 | 78,22 | 78,28 | -1,26% | 387,00 |
| 12.09.2025 | 80,28 | 80,28 | 79,26 | 79,28 | -1,74% | 210,00 |
| 11.09.2025 | 81,44 | 81,74 | 80,67 | 80,68 | -1,07% | - |
| 10.09.2025 | 82,30 | 82,50 | 81,02 | 81,55 | -0,90% | 2,00 |
| 09.09.2025 | 81,82 | 82,95 | 81,56 | 82,29 | 0,54% | 64,00 |
| 08.09.2025 | 82,54 | 82,86 | 81,81 | 81,85 | -0,60% | 142,00 |
| 05.09.2025 | 82,92 | 82,92 | 82,32 | 82,34 | -0,39% | 118,00 |
| 04.09.2025 | 82,64 | 82,66 | 82,58 | 82,66 | -3,07% | 118,00 |
| 03.09.2025 | 84,16 | 85,28 | 84,14 | 85,28 | 1,79% | 65,00 |
| 02.09.2025 | 85,42 | 85,42 | 83,78 | 83,78 | -2,01% | 7,00 |
| 01.09.2025 | 86,10 | 86,10 | 85,38 | 85,50 | -0,49% | 129,00 |
| 29.08.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,44% | 1,00 |
| 28.08.2025 | 85,28 | 85,54 | 85,28 | 85,54 | 0,49% | 2,00 |
| 27.08.2025 | 89,88 | 89,88 | 85,12 | 85,12 | -5,99% | 557,00 |
| 26.08.2025 | 86,02 | 92,18 | 86,02 | 90,54 | 4,69% | 605,00 |
| 25.08.2025 | 86,78 | 87,20 | 86,38 | 86,48 | -0,41% | 56,00 |
| 22.08.2025 | 86,14 | 86,84 | 86,14 | 86,84 | 0,74% | 4,00 |
| 21.08.2025 | 86,70 | 86,70 | 86,20 | 86,20 | -0,65% | 7,00 |
| 20.08.2025 | 85,58 | 86,76 | 85,58 | 86,76 | 1,32% | 223,00 |
| 19.08.2025 | 84,82 | 85,94 | 84,37 | 85,63 | 1,41% | - |
| 18.08.2025 | 84,42 | 84,44 | 84,06 | 84,44 | 0,14% | 211,00 |
| 15.08.2025 | 84,52 | 84,52 | 84,32 | 84,32 | -0,09% | 81,00 |
| 14.08.2025 | 84,76 | 85,74 | 83,22 | 84,40 | 2,65% | 633,00 |
| 13.08.2025 | 82,62 | 82,62 | 82,18 | 82,22 | -0,22% | 206,00 |
| 12.08.2025 | 82,72 | 82,72 | 82,00 | 82,40 | 0,00% | 97,00 |
| 11.08.2025 | 82,90 | 82,90 | 82,24 | 82,40 | -0,82% | 86,00 |
| 08.08.2025 | 83,50 | 83,52 | 83,08 | 83,08 | -0,69% | 188,00 |
| 07.08.2025 | 83,72 | 83,90 | 82,80 | 83,66 | 0,50% | 320,00 |
| 06.08.2025 | 85,78 | 85,78 | 83,24 | 83,24 | -2,07% | 103,00 |
| 05.08.2025 | 85,42 | 85,42 | 84,98 | 85,00 | -1,16% | 224,00 |
| 04.08.2025 | 86,76 | 87,00 | 86,00 | 86,00 | -0,88% | 99,00 |
| 01.08.2025 | 85,30 | 87,18 | 84,52 | 86,76 | -0,02% | 182,00 |
| 31.07.2025 | 88,24 | 88,24 | 86,78 | 86,78 | -1,85% | 276,00 |
| 30.07.2025 | 89,78 | 89,78 | 88,42 | 88,42 | -1,54% | 72,00 |
| 29.07.2025 | 90,34 | 90,60 | 89,80 | 89,80 | -0,86% | 463,00 |
| 28.07.2025 | 91,38 | 91,38 | 90,58 | 90,58 | 0,64% | 95,00 |
| 25.07.2025 | 90,68 | 90,68 | 90,00 | 90,00 | -1,45% | 9,00 |
| 24.07.2025 | 92,10 | 92,10 | 91,32 | 91,32 | 0,00% | 61,00 |
| 23.07.2025 | 90,72 | 91,52 | 90,24 | 91,32 | 1,85% | 14,00 |
| 22.07.2025 | 88,98 | 89,82 | 88,98 | 89,66 | 0,54% | 10,00 |
| 21.07.2025 | 90,22 | 90,50 | 89,18 | 89,18 | -1,68% | 18,00 |
| 18.07.2025 | 90,56 | 90,72 | 90,24 | 90,70 | 1,02% | 167,00 |
| 17.07.2025 | 89,38 | 89,78 | 89,26 | 89,78 | 0,25% | 167,00 |
| 16.07.2025 | 90,04 | 90,04 | 89,56 | 89,56 | -0,75% | 18,00 |
| 15.07.2025 | 90,84 | 91,66 | 90,24 | 90,24 | -0,09% | 88,00 |
| 14.07.2025 | 90,18 | 90,78 | 89,60 | 90,32 | -0,57% | 223,00 |
| 11.07.2025 | 91,08 | 91,10 | 90,12 | 90,84 | 0,58% | 120,00 |
| 10.07.2025 | 90,36 | 90,36 | 89,68 | 90,32 | 0,58% | 59,00 |
| 09.07.2025 | 89,20 | 89,80 | 89,18 | 89,80 | 0,99% | 121,00 |
| 08.07.2025 | 89,36 | 89,36 | 87,76 | 88,92 | -0,20% | 74,00 |
| 07.07.2025 | 90,66 | 90,66 | 89,10 | 89,10 | -1,39% | 147,00 |
| 04.07.2025 | 90,14 | 90,36 | 89,04 | 90,36 | 0,10% | 184,00 |
| 03.07.2025 | 91,46 | 91,60 | 90,17 | 90,27 | -0,95% | - |
| 02.07.2025 | 91,92 | 92,00 | 90,82 | 91,14 | -0,63% | 105,00 |
| 01.07.2025 | 90,88 | 92,14 | 90,12 | 91,72 | 0,61% | 29,00 |
| 30.06.2025 | 92,46 | 92,50 | 91,16 | 91,16 | -1,34% | 8,00 |
| 27.06.2025 | 94,70 | 94,74 | 92,40 | 92,40 | -1,79% | 126,00 |
| 26.06.2025 | 93,64 | 94,08 | 93,64 | 94,08 | -0,86% | 2,00 |
| 25.06.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,00% | 2,00 |
| 24.06.2025 | 95,24 | 95,24 | 94,42 | 94,90 | 0,79% | 135,00 |
| 23.06.2025 | 93,98 | 94,24 | 93,72 | 94,16 | -0,51% | 99,00 |
| 20.06.2025 | 93,98 | 94,64 | 93,64 | 94,64 | 2,07% | 151,00 |
| 19.06.2025 | 93,18 | 93,18 | 92,66 | 92,72 | -0,89% | 162,00 |
| 18.06.2025 | 93,28 | 93,78 | 92,50 | 93,55 | 0,01% | - |
| 17.06.2025 | 93,56 | 93,56 | 93,54 | 93,54 | -0,09% | 160,00 |
| 16.06.2025 | 93,00 | 93,62 | 93,00 | 93,62 | 0,19% | 37,00 |
| 13.06.2025 | 92,82 | 93,46 | 92,82 | 93,44 | -0,70% | 300,00 |
| 12.06.2025 | 94,10 | 94,22 | 94,00 | 94,10 | -0,51% | 64,00 |
| 11.06.2025 | 94,30 | 94,58 | 94,30 | 94,58 | -0,40% | 2,00 |
| 10.06.2025 | 95,00 | 95,42 | 94,86 | 94,96 | 1,71% | 33,00 |
| 09.06.2025 | 92,20 | 93,36 | 92,20 | 93,36 | 1,26% | 1.375,00 |
| 06.06.2025 | 91,54 | 92,20 | 91,44 | 92,20 | 1,34% | 5,00 |
| 05.06.2025 | 90,86 | 91,40 | 90,64 | 90,98 | 0,29% | 23,00 |
| 04.06.2025 | 90,92 | 90,92 | 90,50 | 90,72 | 0,87% | 48,00 |
| 03.06.2025 | 90,80 | 90,80 | 89,90 | 89,94 | -0,55% | 133,00 |
| 02.06.2025 | 90,82 | 91,26 | 90,00 | 90,44 | -0,70% | 7,00 |
| 30.05.2025 | 91,56 | 91,56 | 91,08 | 91,08 | -0,63% | 4,00 |
| 29.05.2025 | 92,10 | 92,10 | 91,50 | 91,66 | 0,53% | 322,00 |