De'Longhi S.p.A. DLG
MIL · Italien · Langlebige Konsumgüter
€38,86-1,46 (-3,62 %)
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 | €38,86 | -3,62 % | €40,00 | €40,04 | €38,76 | 171,26K |
| 2026-09-30 | €40,32 | +0,40 % | €40,30 | €40,94 | €40,22 | 217,35K |
| 2026-09-29 | €40,16 | -0,99 % | €40,76 | €40,76 | €40,14 | 130,00K |
| 2026-09-28 | €40,56 | +2,48 % | €39,90 | €40,82 | €39,86 | 115,67K |
| 2026-09-25 | €39,58 | +0,30 % | €39,76 | €40,00 | €39,58 | 137,76K |
| 2026-09-24 | €39,46 | +0,10 % | €39,22 | €39,78 | €39,22 | 100,35K |
| 2026-09-23 | €39,42 | -0,25 % | €39,56 | €39,66 | €39,30 | 110,37K |
| 2026-09-22 | €39,52 | +1,23 % | €39,30 | €39,78 | €39,20 | 208,83K |
| 2026-09-21 | €39,04 | +0,46 % | €39,14 | €39,36 | €38,78 | 156,58K |
| 2026-09-18 | €38,86 | -1,62 % | €39,50 | €39,52 | €38,72 | 253,22K |
| 2026-09-17 | €39,50 | +0,61 % | €39,34 | €39,88 | €39,16 | 146,23K |
| 2026-09-16 | €39,26 | +2,13 % | €38,76 | €39,26 | €38,38 | 143,26K |
| 2026-09-15 | €38,44 | -1,03 % | €38,60 | €39,06 | €37,96 | 179,46K |
| 2026-09-14 | €38,84 | -1,27 % | €39,26 | €39,52 | €38,84 | 104,91K |
| 2026-09-11 | €39,34 | +0,46 % | €39,46 | €39,88 | €39,14 | 96,74K |
| 2026-09-10 | €39,16 | -1,16 % | €39,44 | €39,62 | €39,00 | 104,43K |
| 2026-09-09 | €39,62 | -1,54 % | €39,54 | €40,36 | €39,42 | 88,16K |
| 2026-09-08 | €40,24 | -0,05 % | €40,26 | €40,72 | €39,98 | 110,61K |
| 2026-09-07 | €40,26 | -0,20 % | €40,32 | €40,40 | €40,06 | 52,75K |
| 2026-09-04 | €40,34 | +1,05 % | €39,72 | €40,62 | €39,72 | 78,01K |
| 2026-09-03 | €39,92 | -0,15 % | €40,06 | €40,22 | €39,58 | 126,45K |
| 2026-09-02 | €39,98 | -3,94 % | €41,54 | €41,58 | €39,98 | 112,25K |
| 2026-09-01 | €41,62 | -1,65 % | €42,30 | €42,30 | €41,26 | 192,59K |
| 2026-08-31 | €42,32 | +1,88 % | €41,90 | €42,60 | €41,58 | 297,78K |
| 2026-08-28 | €41,54 | +1,47 % | €41,20 | €41,68 | €41,12 | 65,37K |
| 2026-08-27 | €40,94 | -1,92 % | €41,82 | €41,94 | €40,94 | 147,65K |
| 2026-08-26 | €41,74 | +2,15 % | €40,82 | €41,92 | €40,82 | 117,65K |
| 2026-08-25 | €40,86 | +0,20 % | €41,00 | €41,00 | €40,52 | 106,36K |
| 2026-08-24 | €40,78 | +0,69 % | €40,56 | €40,92 | €40,38 | 69,30K |
| 2026-08-21 | €40,50 | +1,66 % | €40,10 | €40,60 | €39,84 | 68,67K |
| 2026-08-20 | €39,84 | -0,05 % | €39,74 | €39,96 | €39,50 | 75,55K |
| 2026-08-19 | €39,86 | +0,55 % | €39,44 | €39,96 | €39,38 | 67,77K |
| 2026-08-18 | €39,64 | -0,80 % | €39,80 | €40,22 | €39,44 | 104,92K |
| 2026-08-17 | €39,96 | -0,60 % | €40,26 | €40,34 | €39,74 | 106,92K |
| 2026-08-14 | €40,20 | -0,25 % | €40,30 | €40,62 | €40,10 | 87,57K |
| 2026-08-13 | €40,30 | -0,25 % | €40,64 | €40,70 | €40,30 | 108,84K |
| 2026-08-12 | €40,40 | -3,21 % | €41,74 | €41,92 | €40,36 | 138,08K |
| 2026-08-11 | €41,74 | +1,21 % | €41,16 | €41,74 | €41,02 | 126,51K |
| 2026-08-10 | €41,24 | +0,34 % | €41,24 | €41,24 | €40,74 | 104,55K |
| 2026-08-07 | €41,10 | -0,48 % | €41,28 | €41,32 | €40,64 | 151,71K |
| 2026-08-06 | €41,30 | -0,72 % | €41,80 | €41,98 | €40,72 | 223,64K |
| 2026-08-05 | €41,60 | +1,46 % | €40,92 | €42,00 | €40,92 | 152,35K |
| 2026-08-04 | €41,00 | +0,74 % | €40,42 | €41,00 | €39,70 | 208,68K |
| 2026-08-03 | €40,70 | +0,54 % | €40,74 | €41,00 | €40,46 | 189,53K |
| 2026-07-31 | €40,48 | +0,65 % | €40,42 | €41,08 | €39,98 | 274,49K |
| 2026-07-30 | €40,22 | +2,08 % | €39,34 | €41,36 | €39,30 | 298,96K |
| 2026-07-29 | €39,40 | +0,77 % | €39,40 | €39,96 | €39,16 | 148,21K |
| 2026-07-28 | €39,10 | +0,72 % | €39,00 | €39,50 | €38,62 | 139,44K |
| 2026-07-27 | €38,82 | +0,57 % | €39,34 | €39,44 | €38,82 | 93,45K |
| 2026-07-24 | €38,60 | +0,89 % | €38,46 | €39,06 | €38,26 | 146,71K |
| 2026-07-23 | €38,26 | -0,93 % | €38,48 | €38,82 | €38,16 | 142,78K |
| 2026-07-22 | €38,62 | -2,23 % | €39,10 | €39,14 | €38,48 | 181,87K |
| 2026-07-21 | €39,50 | +0,92 % | €39,02 | €39,76 | €38,58 | 196,25K |
| 2026-07-20 | €39,14 | -2,25 % | €39,98 | €40,10 | €39,14 | 119,36K |
| 2026-07-17 | €40,04 | -2,25 % | €40,38 | €40,76 | €39,62 | 182,04K |
| 2026-07-16 | €40,96 | +8,42 % | €39,36 | €41,00 | €38,86 | 395,72K |
| 2026-07-15 | €37,78 | +1,34 % | €37,78 | €38,02 | €37,20 | 143,52K |
| 2026-07-14 | €37,28 | -1,17 % | €37,18 | €37,54 | €36,74 | 165,70K |
| 2026-07-13 | €37,72 | +1,34 % | €37,30 | €37,78 | €36,96 | 82,29K |
| 2026-07-10 | €37,22 | -0,85 % | €37,54 | €37,70 | €36,70 | 168,85K |
| 2026-07-09 | €37,54 | +1,24 % | €37,38 | €37,90 | €37,28 | 163,93K |
| 2026-07-08 | €37,08 | -2,83 % | €38,00 | €38,00 | €36,70 | 143,53K |
| 2026-07-07 | €38,16 | -0,52 % | €38,62 | €38,94 | €38,16 | 120,70K |
| 2026-07-06 | €38,36 | -1,13 % | €38,94 | €39,24 | €38,36 | 91,77K |
| 2026-07-03 | €38,80 | -2,37 % | €39,70 | €39,92 | €38,34 | 142,72K |
| 2026-07-02 | €39,74 | +3,33 % | €38,38 | €39,90 | €38,14 | 220,60K |
| 2026-07-01 | €38,46 | +3,55 % | €37,18 | €38,46 | €37,12 | 173,22K |
| 2026-06-30 | €37,14 | +1,20 % | €36,72 | €37,22 | €36,44 | 134,01K |
| 2026-06-29 | €36,70 | -0,05 % | €36,82 | €37,38 | €36,66 | 123,86K |
| 2026-06-26 | €36,72 | +0,22 % | €36,58 | €36,78 | €36,00 | 120,59K |
| 2026-06-25 | €36,64 | -0,49 % | €37,10 | €37,32 | €36,64 | 127,97K |
| 2026-06-24 | €36,82 | +2,68 % | €36,04 | €37,24 | €35,92 | 172,21K |
| 2026-06-23 | €35,86 | -2,55 % | €36,60 | €36,96 | €35,86 | 165,39K |
| 2026-06-22 | €36,80 | -1,97 % | €37,50 | €37,56 | €36,80 | 89,35K |
| 2026-06-19 | €37,54 | -0,53 % | €37,70 | €38,30 | €37,54 | 193,15K |
| 2026-06-18 | €37,74 | -0,37 % | €37,98 | €37,98 | €37,26 | 124,09K |
| 2026-06-17 | €37,88 | -0,94 % | €38,14 | €38,40 | €37,66 | 72,98K |
| 2026-06-16 | €38,24 | -0,16 % | €38,40 | €38,68 | €38,16 | 147,98K |
| 2026-06-15 | €38,30 | +2,68 % | €38,14 | €38,80 | €37,82 | 379,63K |
| 2026-06-12 | €37,30 | +2,30 % | €36,68 | €37,58 | €36,62 | 159,97K |
| 2026-06-11 | €36,46 | +1,45 % | €36,06 | €36,80 | €35,80 | 181,10K |
| 2026-06-10 | €35,94 | +1,13 % | €35,82 | €36,60 | €35,28 | 127,94K |
| 2026-06-09 | €35,54 | -0,56 % | €35,74 | €36,28 | €35,52 | 100,56K |
| 2026-06-08 | €35,74 | +0,68 % | €34,90 | €35,74 | €34,78 | 100,60K |
| 2026-06-05 | €35,50 | +0,17 % | €35,72 | €35,72 | €35,36 | 133,54K |
| 2026-06-04 | €35,44 | +0,97 % | €35,34 | €35,50 | €35,00 | 93,99K |
| 2026-06-03 | €35,10 | +0,52 % | €34,82 | €35,30 | €34,72 | 76,90K |
| 2026-06-02 | €34,92 | -0,80 % | €35,42 | €35,68 | €34,54 | 132,49K |
| 2026-06-01 | €35,20 | -1,35 % | €35,40 | €35,82 | €34,72 | 108,56K |
| 2026-05-29 | €35,68 | +1,48 % | €35,30 | €35,84 | €35,18 | 249,68K |