Danieli & C. Officine Meccaniche S.p.A. DAN
MIL · Italien · Produzierendes Gewerbe
€49,96+0,26 (+0,52 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €49,96 | +0,52 % | €49,60 | €50,30 | €48,60 | 138,15K |
| 2026-09-30 | €49,70 | -1,39 % | €50,80 | €51,05 | €49,70 | 164,06K |
| 2026-09-29 | €50,40 | +0,80 % | €51,00 | €51,50 | €49,74 | 237,92K |
| 2026-09-28 | €50,00 | -15,40 % | €56,80 | €57,30 | €50,00 | 474,99K |
| 2026-09-25 | €59,10 | +2,07 % | €58,70 | €59,40 | €58,55 | 79,97K |
| 2026-09-24 | €57,90 | -1,19 % | €58,55 | €59,20 | €57,60 | 38,91K |
| 2026-09-23 | €58,60 | +0,17 % | €59,00 | €59,25 | €57,90 | 38,04K |
| 2026-09-22 | €58,50 | 0,00 % | €58,80 | €59,45 | €58,50 | 61,57K |
| 2026-09-21 | €58,50 | +2,54 % | €58,10 | €58,95 | €57,90 | 63,86K |
| 2026-09-18 | €57,05 | -1,47 % | €58,25 | €58,25 | €56,70 | 87,53K |
| 2026-09-17 | €57,90 | +5,18 % | €57,00 | €58,50 | €56,90 | 82,47K |
| 2026-09-16 | €55,05 | -1,96 % | €56,50 | €56,50 | €54,70 | 49,11K |
| 2026-09-15 | €56,15 | +2,46 % | €54,50 | €56,15 | €54,50 | 29,65K |
| 2026-09-14 | €54,80 | -3,52 % | €56,00 | €56,05 | €54,35 | 65,82K |
| 2026-09-11 | €56,80 | +2,62 % | €55,25 | €56,80 | €55,25 | 56,96K |
| 2026-09-10 | €55,35 | -2,38 % | €56,25 | €56,65 | €54,80 | 51,58K |
| 2026-09-09 | €56,70 | -1,13 % | €57,00 | €57,15 | €55,80 | 57,15K |
| 2026-09-08 | €57,35 | -1,12 % | €58,00 | €58,00 | €56,45 | 64,22K |
| 2026-09-07 | €58,00 | -1,69 % | €59,45 | €59,45 | €56,95 | 70,21K |
| 2026-09-04 | €59,00 | +0,34 % | €59,95 | €59,95 | €58,25 | 63,06K |
| 2026-09-03 | €58,80 | -8,98 % | €62,05 | €62,10 | €58,60 | 216,57K |
| 2026-09-02 | €64,60 | -2,42 % | €66,00 | €66,10 | €64,35 | 31,79K |
| 2026-09-01 | €66,20 | -0,45 % | €66,20 | €68,10 | €66,10 | 34,89K |
| 2026-08-31 | €66,50 | +0,76 % | €65,65 | €68,50 | €65,50 | 66,00K |
| 2026-08-28 | €66,00 | +0,61 % | €66,15 | €66,60 | €65,70 | 21,15K |
| 2026-08-27 | €65,60 | +0,61 % | €65,15 | €66,05 | €64,85 | 27,28K |
| 2026-08-26 | €65,20 | +0,23 % | €64,80 | €66,40 | €64,80 | 36,18K |
| 2026-08-25 | €65,05 | +2,93 % | €63,25 | €65,70 | €63,25 | 37,88K |
| 2026-08-24 | €63,20 | -0,94 % | €63,65 | €64,55 | €62,90 | 34,74K |
| 2026-08-21 | €63,80 | 0,00 % | €63,75 | €64,60 | €63,65 | 27,54K |
| 2026-08-20 | €63,80 | +0,08 % | €63,65 | €64,25 | €62,75 | 37,32K |
| 2026-08-19 | €63,75 | +2,66 % | €62,25 | €63,75 | €61,20 | 46,95K |
| 2026-08-18 | €62,10 | -3,35 % | €64,00 | €64,05 | €62,10 | 49,45K |
| 2026-08-17 | €64,25 | -0,93 % | €65,00 | €65,55 | €64,00 | 22,11K |
| 2026-08-14 | €64,85 | -1,22 % | €65,55 | €65,55 | €64,35 | 29,36K |
| 2026-08-13 | €65,65 | +0,46 % | €65,35 | €66,25 | €65,20 | 22,88K |
| 2026-08-12 | €65,35 | -0,98 % | €66,55 | €66,60 | €65,10 | 23,29K |
| 2026-08-11 | €66,00 | +0,15 % | €66,15 | €66,55 | €65,25 | 38,38K |
| 2026-08-10 | €65,90 | -1,72 % | €67,05 | €67,20 | €65,55 | 32,32K |
| 2026-08-07 | €67,05 | -1,83 % | €68,00 | €68,15 | €66,50 | 41,88K |
| 2026-08-06 | €68,30 | -0,51 % | €68,35 | €68,95 | €67,10 | 51,94K |
| 2026-08-05 | €68,65 | +1,78 % | €67,45 | €69,00 | €67,45 | 44,46K |
| 2026-08-04 | €67,45 | +1,12 % | €67,20 | €68,40 | €66,80 | 66,61K |
| 2026-08-03 | €66,70 | +2,93 % | €66,10 | €70,00 | €65,75 | 93,84K |
| 2026-07-31 | €64,80 | -2,70 % | €67,50 | €67,95 | €64,35 | 40,69K |
| 2026-07-30 | €66,60 | +3,26 % | €65,15 | €67,30 | €64,20 | 53,92K |
| 2026-07-29 | €64,50 | -2,27 % | €65,80 | €66,50 | €64,20 | 38,75K |
| 2026-07-28 | €66,00 | -2,65 % | €67,95 | €67,95 | €65,80 | 40,21K |
| 2026-07-27 | €67,80 | -3,07 % | €70,50 | €71,10 | €67,80 | 33,83K |
| 2026-07-24 | €69,95 | +2,79 % | €68,00 | €70,30 | €67,80 | 83,38K |
| 2026-07-23 | €68,05 | +1,19 % | €67,00 | €68,05 | €66,65 | 32,00K |
| 2026-07-22 | €67,25 | -0,52 % | €67,65 | €68,25 | €67,00 | 26,04K |
| 2026-07-21 | €67,60 | +0,90 % | €67,20 | €67,70 | €66,35 | 38,87K |
| 2026-07-20 | €67,00 | -1,03 % | €67,45 | €68,80 | €66,90 | 31,01K |
| 2026-07-17 | €67,70 | -1,88 % | €68,55 | €68,55 | €66,20 | 36,53K |
| 2026-07-16 | €69,00 | -0,07 % | €70,05 | €70,25 | €67,80 | 32,20K |
| 2026-07-15 | €69,05 | +1,84 % | €67,95 | €70,00 | €67,15 | 32,98K |
| 2026-07-14 | €67,80 | 0,00 % | €67,00 | €68,05 | €66,75 | 57,61K |
| 2026-07-13 | €67,80 | -0,29 % | €68,00 | €68,65 | €67,60 | 30,30K |
| 2026-07-10 | €68,00 | +0,37 % | €68,05 | €68,25 | €67,20 | 28,83K |
| 2026-07-09 | €67,75 | -1,45 % | €69,15 | €69,70 | €67,25 | 29,89K |
| 2026-07-08 | €68,75 | -2,07 % | €70,00 | €70,20 | €68,50 | 56,15K |
| 2026-07-07 | €70,20 | -3,11 % | €72,20 | €72,25 | €69,65 | 56,45K |
| 2026-07-06 | €72,45 | +0,98 % | €71,70 | €72,50 | €70,55 | 37,41K |
| 2026-07-03 | €71,75 | +6,30 % | €67,95 | €71,75 | €67,95 | 66,42K |
| 2026-07-02 | €67,50 | +0,15 % | €67,40 | €69,15 | €66,55 | 45,61K |
| 2026-07-01 | €67,40 | +0,07 % | €67,00 | €68,80 | €66,30 | 38,55K |
| 2026-06-30 | €67,35 | +2,36 % | €65,95 | €67,80 | €65,30 | 58,21K |
| 2026-06-29 | €65,80 | -3,02 % | €67,75 | €67,75 | €63,15 | 180,19K |
| 2026-06-26 | €67,85 | -8,06 % | €73,20 | €73,25 | €67,75 | 74,44K |
| 2026-06-25 | €73,80 | +0,48 % | €73,45 | €74,40 | €73,05 | 30,61K |
| 2026-06-24 | €73,45 | -1,34 % | €74,65 | €74,65 | €72,70 | 20,00K |
| 2026-06-23 | €74,45 | -1,72 % | €74,60 | €74,75 | €72,75 | 51,99K |
| 2026-06-22 | €75,75 | +0,93 % | €75,50 | €76,85 | €74,80 | 42,44K |
| 2026-06-19 | €75,05 | -0,92 % | €74,75 | €75,60 | €74,45 | 83,59K |
| 2026-06-18 | €75,75 | -0,46 % | €76,80 | €76,80 | €74,65 | 49,39K |
| 2026-06-17 | €76,10 | +1,87 % | €75,00 | €76,70 | €74,65 | 50,95K |
| 2026-06-16 | €74,70 | -1,84 % | €76,10 | €76,30 | €74,10 | 41,21K |
| 2026-06-15 | €76,10 | +1,40 % | €76,85 | €77,50 | €75,55 | 55,83K |
| 2026-06-12 | €75,05 | +4,24 % | €73,35 | €75,60 | €73,30 | 60,10K |
| 2026-06-11 | €72,00 | +1,48 % | €70,80 | €72,15 | €70,80 | 22,36K |
| 2026-06-10 | €70,95 | 0,00 % | €71,15 | €71,70 | €70,45 | 25,76K |
| 2026-06-09 | €70,95 | -2,00 % | €73,40 | €73,40 | €70,60 | 42,49K |
| 2026-06-08 | €72,40 | +1,05 % | €70,70 | €75,25 | €69,30 | 51,40K |
| 2026-06-05 | €71,65 | -2,38 % | €73,20 | €73,30 | €71,25 | 44,45K |
| 2026-06-04 | €73,40 | -0,47 % | €73,60 | €74,20 | €72,15 | 27,96K |
| 2026-06-03 | €73,75 | -1,67 % | €74,55 | €74,55 | €72,70 | 41,89K |
| 2026-06-02 | €75,00 | +3,23 % | €73,80 | €75,00 | €72,65 | 44,20K |
| 2026-06-01 | €72,65 | -1,29 % | €74,00 | €75,40 | €72,35 | 71,26K |
| 2026-05-29 | €73,60 | +1,45 % | €72,75 | €73,60 | €71,85 | 132,57K |