DiaSorin S.p.A. DIA
MIL · Italien · Gesundheitstechnologie
€74,00-2,80 (-3,65 %)
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 | €74,00 | -3,65 % | €76,50 | €76,78 | €73,22 | 298,23K |
| 2026-09-30 | €76,80 | -2,17 % | €78,86 | €79,26 | €76,80 | 186,14K |
| 2026-09-29 | €78,50 | -0,98 % | €79,28 | €79,52 | €77,60 | 126,72K |
| 2026-09-28 | €79,28 | +0,61 % | €78,40 | €79,50 | €78,40 | 124,91K |
| 2026-09-25 | €78,80 | +0,33 % | €78,54 | €79,20 | €78,00 | 104,00K |
| 2026-09-24 | €78,54 | +0,54 % | €78,10 | €79,72 | €77,70 | 261,65K |
| 2026-09-23 | €78,12 | +2,55 % | €76,40 | €78,12 | €76,20 | 112,95K |
| 2026-09-22 | €76,18 | -2,31 % | €77,00 | €77,68 | €75,26 | 238,00K |
| 2026-09-21 | €77,98 | +1,77 % | €77,00 | €78,39 | €76,46 | 242,92K |
| 2026-09-18 | €76,62 | +0,47 % | €76,40 | €78,52 | €76,26 | 1,16M |
| 2026-09-17 | €76,26 | +1,30 % | €75,28 | €76,66 | €74,94 | 288,06K |
| 2026-09-16 | €75,28 | +1,48 % | €74,00 | €75,34 | €73,68 | 145,85K |
| 2026-09-15 | €74,18 | +0,38 % | €73,72 | €74,28 | €73,14 | 132,60K |
| 2026-09-14 | €73,90 | +0,68 % | €73,44 | €75,06 | €73,44 | 127,12K |
| 2026-09-11 | €73,40 | -0,27 % | €73,62 | €73,90 | €72,70 | 73,18K |
| 2026-09-10 | €73,60 | -0,54 % | €74,22 | €74,70 | €73,18 | 77,40K |
| 2026-09-09 | €74,00 | +0,52 % | €73,20 | €75,06 | €73,10 | 124,79K |
| 2026-09-08 | €73,62 | -0,57 % | €74,00 | €74,36 | €73,26 | 103,72K |
| 2026-09-07 | €74,04 | -1,75 % | €75,00 | €75,20 | €73,64 | 163,54K |
| 2026-09-04 | €75,36 | -1,82 % | €76,62 | €77,38 | €75,36 | 122,94K |
| 2026-09-03 | €76,76 | +0,50 % | €76,10 | €77,10 | €75,74 | 126,35K |
| 2026-09-02 | €76,38 | +0,71 % | €75,00 | €76,70 | €74,44 | 211,68K |
| 2026-09-01 | €75,84 | -0,05 % | €76,42 | €77,40 | €75,84 | 190,15K |
| 2026-08-31 | €75,88 | -0,97 % | €76,42 | €76,70 | €75,74 | 287,64K |
| 2026-08-28 | €76,62 | -0,49 % | €77,00 | €77,50 | €76,38 | 170,67K |
| 2026-08-27 | €77,00 | +1,77 % | €75,16 | €77,00 | €74,70 | 183,34K |
| 2026-08-26 | €75,66 | -0,39 % | €76,00 | €76,14 | €75,04 | 116,14K |
| 2026-08-25 | €75,96 | +0,64 % | €75,18 | €75,96 | €74,92 | 64,28K |
| 2026-08-24 | €75,48 | +0,45 % | €74,90 | €76,10 | €74,90 | 125,24K |
| 2026-08-21 | €75,14 | +0,56 % | €74,50 | €75,24 | €74,10 | 93,40K |
| 2026-08-20 | €74,72 | +1,60 % | €74,00 | €74,72 | €73,56 | 141,20K |
| 2026-08-19 | €73,54 | -0,24 % | €73,56 | €74,00 | €72,84 | 110,84K |
| 2026-08-18 | €73,72 | -1,05 % | €74,42 | €74,64 | €73,56 | 92,86K |
| 2026-08-17 | €74,50 | +0,11 % | €74,20 | €74,52 | €73,84 | 97,96K |
| 2026-08-14 | €74,42 | -0,64 % | €74,90 | €75,32 | €74,38 | 96,15K |
| 2026-08-13 | €74,90 | +1,16 % | €74,30 | €74,90 | €73,60 | 136,09K |
| 2026-08-12 | €74,04 | -3,32 % | €74,40 | €74,82 | €73,30 | 337,94K |
| 2026-08-11 | €76,58 | +0,39 % | €75,90 | €76,58 | €75,20 | 176,01K |
| 2026-08-10 | €76,28 | +1,17 % | €75,64 | €76,28 | €74,58 | 141,67K |
| 2026-08-07 | €75,40 | +1,26 % | €74,70 | €76,26 | €74,66 | 251,85K |
| 2026-08-06 | €74,46 | -0,61 % | €75,00 | €75,20 | €73,90 | 118,19K |
| 2026-08-05 | €74,92 | +0,56 % | €74,04 | €75,02 | €73,84 | 132,60K |
| 2026-08-04 | €74,50 | -0,88 % | €74,00 | €75,34 | €73,38 | 191,77K |
| 2026-08-03 | €75,16 | +4,59 % | €72,50 | €76,46 | €72,36 | 567,45K |
| 2026-07-31 | €71,86 | +4,21 % | €69,40 | €72,76 | €68,74 | 747,08K |
| 2026-07-30 | €68,96 | -2,68 % | €70,50 | €71,30 | €68,82 | 166,62K |
| 2026-07-29 | €70,86 | +0,34 % | €70,40 | €71,48 | €70,02 | 279,95K |
| 2026-07-28 | €70,62 | +5,28 % | €65,70 | €70,62 | €63,00 | 486,33K |
| 2026-07-27 | €67,08 | +0,51 % | €67,32 | €67,48 | €66,68 | 168,97K |
| 2026-07-24 | €66,74 | -0,12 % | €67,02 | €67,72 | €66,52 | 151,61K |
| 2026-07-23 | €66,82 | -0,27 % | €66,76 | €67,40 | €66,20 | 116,78K |
| 2026-07-22 | €67,00 | -0,62 % | €67,42 | €68,32 | €67,00 | 153,76K |
| 2026-07-21 | €67,42 | -3,96 % | €69,80 | €69,98 | €67,42 | 279,23K |
| 2026-07-20 | €70,20 | +1,27 % | €69,50 | €70,46 | €69,10 | 105,44K |
| 2026-07-17 | €69,32 | -0,66 % | €69,22 | €70,12 | €68,88 | 161,31K |
| 2026-07-16 | €69,78 | +0,46 % | €69,20 | €70,24 | €68,96 | 131,07K |
| 2026-07-15 | €69,46 | -0,32 % | €70,00 | €70,02 | €69,46 | 106,79K |
| 2026-07-14 | €69,68 | +0,29 % | €68,80 | €70,46 | €68,38 | 185,66K |
| 2026-07-13 | €69,48 | +0,96 % | €69,16 | €70,20 | €68,58 | 198,43K |
| 2026-07-10 | €68,82 | -1,04 % | €69,00 | €71,78 | €67,62 | 467,20K |
| 2026-07-09 | €69,54 | +4,45 % | €66,26 | €70,68 | €66,24 | 448,01K |
| 2026-07-08 | €66,58 | -0,63 % | €66,40 | €67,36 | €66,06 | 202,84K |
| 2026-07-07 | €67,00 | -4,50 % | €68,12 | €68,96 | €66,92 | 368,14K |
| 2026-07-06 | €70,16 | +0,52 % | €69,76 | €70,96 | €69,70 | 112,74K |
| 2026-07-03 | €69,80 | +0,61 % | €69,12 | €70,10 | €69,06 | 136,19K |
| 2026-07-02 | €69,38 | -0,54 % | €69,96 | €70,50 | €69,38 | 128,78K |
| 2026-07-01 | €69,76 | +2,95 % | €68,32 | €70,32 | €67,98 | 212,97K |
| 2026-06-30 | €67,76 | -3,14 % | €69,90 | €69,92 | €67,54 | 238,26K |
| 2026-06-29 | €69,96 | +2,37 % | €68,78 | €70,26 | €68,60 | 331,78K |
| 2026-06-26 | €68,34 | +2,92 % | €66,50 | €68,48 | €66,36 | 208,58K |
| 2026-06-25 | €66,40 | -0,12 % | €66,52 | €67,52 | €66,34 | 239,42K |
| 2026-06-24 | €66,48 | +3,13 % | €64,60 | €67,40 | €64,56 | 223,75K |
| 2026-06-23 | €64,46 | -1,53 % | €65,10 | €65,90 | €64,46 | 212,06K |
| 2026-06-22 | €65,46 | +0,61 % | €65,20 | €65,92 | €64,62 | 142,96K |
| 2026-06-19 | €65,06 | +2,07 % | €64,16 | €66,04 | €64,16 | 291,38K |
| 2026-06-18 | €63,74 | -1,27 % | €64,34 | €64,44 | €62,96 | 265,34K |
| 2026-06-17 | €64,56 | -2,83 % | €64,66 | €66,60 | €64,22 | 352,32K |
| 2026-06-16 | €66,44 | -1,28 % | €66,68 | €67,24 | €66,44 | 209,26K |
| 2026-06-15 | €67,30 | +1,20 % | €67,52 | €67,96 | €66,58 | 199,78K |
| 2026-06-12 | €66,50 | -2,92 % | €69,16 | €69,16 | €66,50 | 238,33K |
| 2026-06-11 | €68,50 | -2,25 % | €69,70 | €69,70 | €68,44 | 218,38K |
| 2026-06-10 | €70,08 | -0,90 % | €70,72 | €70,98 | €69,74 | 162,16K |
| 2026-06-09 | €70,72 | +0,60 % | €70,14 | €71,48 | €69,98 | 184,62K |
| 2026-06-08 | €70,30 | -1,57 % | €70,20 | €71,24 | €69,14 | 206,03K |
| 2026-06-05 | €71,42 | -0,94 % | €71,38 | €72,46 | €70,34 | 336,78K |
| 2026-06-04 | €72,10 | +7,20 % | €67,48 | €75,30 | €67,32 | 1,04M |
| 2026-06-03 | €67,26 | +2,19 % | €66,00 | €69,90 | €65,46 | 378,07K |
| 2026-06-02 | €65,82 | -1,67 % | €66,78 | €67,22 | €65,24 | 183,46K |
| 2026-06-01 | €66,94 | +0,63 % | €66,44 | €67,36 | €66,24 | 170,85K |
| 2026-05-29 | €66,52 | -0,42 % | €66,96 | €68,02 | €65,60 | 318,56K |