75,450€
-1,78%
Echtzeit-Aktienkurs DiaSorin S.p.A.
Bid:
Ask:
Aktienkurse zur DiaSorin S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 76,04 | 76,04 | 76,04 | 76,04 | -1,20% | 1,00 |
| 03.09.2026 | 76,08 | 77,00 | 76,08 | 76,96 | 1,40% | 14,00 |
| 02.09.2026 | 75,32 | 75,90 | 74,58 | 75,90 | -0,32% | 862,00 |
| 01.09.2026 | 76,86 | 76,86 | 76,14 | 76,14 | 0,59% | 11,00 |
| 31.08.2026 | 76,54 | 76,70 | 75,61 | 75,69 | -1,34% | - |
| 28.08.2026 | 76,66 | 76,72 | 76,66 | 76,72 | 1,13% | 2,00 |
| 27.08.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 0,53% | 70,00 |
| 26.08.2026 | 75,46 | 75,46 | 75,46 | 75,46 | -0,68% | 7,00 |
| 25.08.2026 | 75,76 | 75,98 | 75,76 | 75,98 | 0,50% | 101,00 |
| 24.08.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,80% | 1,00 |
| 21.08.2026 | 75,12 | 75,12 | 74,86 | 75,00 | 1,65% | 73,00 |
| 20.08.2026 | 74,08 | 74,08 | 73,78 | 73,78 | 0,35% | 6,00 |
| 19.08.2026 | 73,64 | 73,64 | 73,26 | 73,52 | -0,65% | 79,00 |
| 18.08.2026 | 74,26 | 74,26 | 73,98 | 74,00 | -0,91% | 40,00 |
| 17.08.2026 | 74,64 | 74,68 | 74,64 | 74,68 | 0,24% | 15,00 |
| 14.08.2026 | 75,04 | 75,08 | 74,44 | 74,50 | 0,11% | 8,00 |
| 13.08.2026 | 74,26 | 74,42 | 74,26 | 74,42 | 0,40% | 13,00 |
| 12.08.2026 | 75,84 | 75,84 | 73,44 | 74,12 | -3,14% | 278,00 |
| 11.08.2026 | 75,98 | 76,52 | 75,84 | 76,52 | 0,71% | 34,00 |
| 10.08.2026 | 75,98 | 75,98 | 75,98 | 75,98 | 0,61% | 1,00 |
| 07.08.2026 | 74,48 | 75,52 | 74,48 | 75,52 | 1,48% | 195,00 |
| 06.08.2026 | 74,38 | 74,42 | 74,38 | 74,42 | -0,53% | 2,00 |
| 05.08.2026 | 74,86 | 74,90 | 74,82 | 74,82 | 0,48% | 3,00 |
| 04.08.2026 | 74,58 | 74,62 | 74,46 | 74,46 | -1,43% | 52,00 |
| 03.08.2026 | 72,46 | 76,28 | 72,46 | 75,54 | 4,83% | 1.437,00 |
| 31.07.2026 | 69,30 | 72,06 | 69,02 | 72,06 | 2,47% | 255,00 |
| 30.07.2026 | 70,32 | 70,32 | 70,32 | 70,32 | -1,01% | 78,00 |
| 29.07.2026 | 70,54 | 71,12 | 70,22 | 71,04 | 4,01% | 526,00 |
| 28.07.2026 | 67,04 | 68,30 | 66,92 | 68,30 | 1,91% | 168,00 |
| 27.07.2026 | 67,34 | 67,44 | 66,98 | 67,02 | 0,65% | 418,00 |
| 24.07.2026 | 66,79 | 67,74 | 66,46 | 66,59 | -0,67% | - |
| 23.07.2026 | 66,40 | 67,04 | 66,40 | 67,04 | -0,12% | 10,00 |
| 22.07.2026 | 67,80 | 67,80 | 67,12 | 67,12 | -0,59% | 26,00 |
| 21.07.2026 | 70,34 | 70,40 | 67,40 | 67,52 | -3,32% | - |
| 20.07.2026 | 69,21 | 70,43 | 69,05 | 69,84 | -0,14% | - |
| 17.07.2026 | 68,96 | 69,94 | 68,96 | 69,94 | 1,07% | 162,00 |
| 16.07.2026 | 69,30 | 69,30 | 69,08 | 69,20 | -1,17% | 1.720,00 |
| 15.07.2026 | 70,02 | 70,02 | 70,02 | 70,02 | 0,84% | 1,00 |
| 14.07.2026 | 69,04 | 70,00 | 69,04 | 69,44 | 1,52% | 222,00 |
| 13.07.2026 | 68,26 | 68,40 | 68,26 | 68,40 | -3,66% | 160,00 |
| 10.07.2026 | 68,62 | 71,00 | 68,62 | 71,00 | 1,00% | 81,00 |
| 09.07.2026 | 67,02 | 70,30 | 66,64 | 70,30 | 4,89% | 646,00 |
| 08.07.2026 | 66,68 | 67,02 | 66,50 | 67,02 | -0,50% | 224,00 |
| 07.07.2026 | 69,40 | 69,50 | 67,36 | 67,36 | -3,69% | 1.269,00 |
| 06.07.2026 | 70,46 | 70,46 | 69,94 | 69,94 | 0,09% | 12,00 |
| 03.07.2026 | 69,62 | 69,88 | 69,50 | 69,88 | -0,23% | 23,00 |
| 02.07.2026 | 70,38 | 70,38 | 70,04 | 70,04 | 0,11% | 24,00 |
| 01.07.2026 | 68,94 | 69,96 | 68,94 | 69,96 | 2,94% | 199,00 |
| 30.06.2026 | 70,42 | 70,42 | 67,96 | 67,96 | -1,65% | 135,00 |
| 29.06.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 1,14% | 1,00 |
| 26.06.2026 | 65,98 | 68,32 | 65,98 | 68,32 | 3,00% | 17,00 |
| 25.06.2026 | 66,69 | 67,49 | 66,28 | 66,33 | -0,08% | - |
| 24.06.2026 | 64,56 | 67,39 | 64,44 | 66,38 | 2,06% | - |
| 23.06.2026 | 64,84 | 65,26 | 64,80 | 65,04 | -0,25% | 243,00 |
| 22.06.2026 | 64,92 | 65,20 | 64,80 | 65,20 | -0,79% | 128,00 |
| 19.06.2026 | 63,64 | 65,72 | 63,64 | 65,72 | 3,37% | 31,00 |
| 18.06.2026 | 64,34 | 64,34 | 63,58 | 63,58 | -1,55% | 173,00 |
| 17.06.2026 | 66,38 | 66,40 | 64,44 | 64,58 | -3,15% | 1.282,00 |
| 16.06.2026 | 67,04 | 67,04 | 66,68 | 66,68 | -0,92% | 113,00 |
| 15.06.2026 | 67,16 | 67,82 | 67,16 | 67,30 | 1,42% | 137,00 |
| 12.06.2026 | 69,56 | 69,56 | 66,36 | 66,36 | -3,32% | 228,00 |
| 11.06.2026 | 70,02 | 70,02 | 68,64 | 68,64 | -2,11% | 2,00 |
| 10.06.2026 | 71,00 | 71,00 | 70,12 | 70,12 | -0,37% | 56,00 |
| 09.06.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 0,11% | 325,00 |
| 08.06.2026 | 70,52 | 70,52 | 69,76 | 70,30 | -1,35% | 99,00 |
| 05.06.2026 | 71,96 | 71,96 | 71,14 | 71,26 | -1,33% | 226,00 |
| 04.06.2026 | 67,14 | 73,68 | 67,14 | 72,22 | 7,12% | 159,00 |
| 03.06.2026 | 65,70 | 67,42 | 65,70 | 67,42 | 0,30% | 330,00 |
| 02.06.2026 | 67,18 | 67,22 | 67,18 | 67,22 | -0,12% | 3,00 |
| 01.06.2026 | 66,46 | 67,30 | 66,46 | 67,30 | -0,59% | 70,00 |
| 29.05.2026 | 67,22 | 67,70 | 67,22 | 67,70 | 2,83% | 152,00 |
| 28.05.2026 | 65,40 | 65,84 | 65,40 | 65,84 | 0,67% | 675,00 |
| 27.05.2026 | 66,98 | 66,98 | 65,40 | 65,40 | -1,98% | 226,00 |
| 26.05.2026 | 66,74 | 66,74 | 66,72 | 66,72 | -0,18% | 161,00 |
| 25.05.2026 | 65,46 | 66,84 | 65,46 | 66,84 | 3,40% | 149,00 |
| 22.05.2026 | 65,94 | 65,94 | 64,64 | 64,64 | -1,94% | 396,00 |
| 21.05.2026 | 66,12 | 66,12 | 65,92 | 65,92 | -2,66% | 261,00 |
| 20.05.2026 | 68,24 | 68,24 | 67,72 | 67,72 | -2,92% | 5,00 |
| 19.05.2026 | 69,76 | 69,76 | 69,76 | 69,76 | 0,55% | 5,00 |
| 18.05.2026 | 69,38 | 69,38 | 69,38 | 69,38 | -0,74% | 59,00 |
| 15.05.2026 | 70,42 | 70,42 | 69,34 | 69,90 | 1,22% | 258,00 |
| 14.05.2026 | 70,80 | 71,76 | 69,02 | 69,06 | -1,85% | - |
| 13.05.2026 | 70,10 | 70,58 | 69,76 | 70,36 | 6,35% | 833,00 |
| 12.05.2026 | 66,12 | 66,16 | 66,12 | 66,16 | -0,30% | 160,00 |
| 11.05.2026 | 57,74 | 69,02 | 57,74 | 66,36 | 14,41% | 1.153,00 |
| 08.05.2026 | 63,56 | 63,56 | 58,00 | 58,00 | -9,80% | 219,00 |
| 07.05.2026 | 63,60 | 64,30 | 63,60 | 64,30 | 3,31% | 404,00 |
| 06.05.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 0,84% | 105,00 |
| 05.05.2026 | 61,72 | 61,72 | 61,72 | 61,72 | 3,98% | 8,00 |
| 04.05.2026 | 58,15 | 60,47 | 57,99 | 59,36 | 4,91% | - |
| 30.04.2026 | 56,28 | 56,58 | 56,28 | 56,58 | -1,46% | 17,00 |
| 29.04.2026 | 57,42 | 57,42 | 57,42 | 57,42 | -1,37% | 3,00 |
| 28.04.2026 | 59,86 | 59,86 | 57,42 | 58,22 | -2,74% | 509,00 |
| 27.04.2026 | 59,84 | 59,86 | 59,84 | 59,86 | -0,47% | 2,00 |
| 24.04.2026 | 60,10 | 60,14 | 60,04 | 60,14 | 0,50% | 176,00 |
| 23.04.2026 | 62,08 | 62,08 | 59,84 | 59,84 | -4,35% | 260,00 |
| 22.04.2026 | 63,60 | 63,98 | 62,56 | 62,56 | -0,67% | 203,00 |
| 21.04.2026 | 63,31 | 64,15 | 62,83 | 62,98 | -0,25% | - |
| 20.04.2026 | 62,43 | 63,45 | 62,31 | 63,14 | -0,19% | - |
| 17.04.2026 | 62,76 | 63,42 | 62,76 | 63,26 | 1,18% | 384,00 |