Leonardo SpA LDO
MIL · Italien · Elektronische Technologie
€47,80-1,20 (-2,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €49,00 | -0,38 % | €49,27 | €49,96 | €48,39 | 1,53M |
| 2026-09-29 | €49,19 | -0,08 % | €49,03 | €49,71 | €48,87 | 1,50M |
| 2026-09-28 | €49,22 | +0,51 % | €48,91 | €49,62 | €48,81 | 1,46M |
| 2026-09-25 | €48,97 | -0,68 % | €49,48 | €49,67 | €48,90 | 1,52M |
| 2026-09-24 | €49,31 | -2,26 % | €50,10 | €50,12 | €48,81 | 2,04M |
| 2026-09-23 | €50,45 | +1,10 % | €49,90 | €50,67 | €49,35 | 1,64M |
| 2026-09-22 | €49,90 | -1,40 % | €50,21 | €50,62 | €49,76 | 1,68M |
| 2026-09-21 | €50,61 | +0,32 % | €50,85 | €50,85 | €50,01 | 1,36M |
| 2026-09-18 | €50,45 | -0,47 % | €50,99 | €51,13 | €50,12 | 2,85M |
| 2026-09-17 | €50,69 | +0,54 % | €51,00 | €51,28 | €50,17 | 2,16M |
| 2026-09-16 | €50,42 | +1,06 % | €50,44 | €50,52 | €49,37 | 1,77M |
| 2026-09-15 | €49,89 | +1,26 % | €49,00 | €50,39 | €48,60 | 1,71M |
| 2026-09-14 | €49,27 | -1,46 % | €49,90 | €50,84 | €49,20 | 1,79M |
| 2026-09-11 | €50,00 | -0,06 % | €50,18 | €50,57 | €49,91 | 2,23M |
| 2026-09-10 | €50,03 | +2,85 % | €48,90 | €50,36 | €48,90 | 2,45M |
| 2026-09-09 | €48,65 | -4,00 % | €50,20 | €50,20 | €48,65 | 2,54M |
| 2026-09-08 | €50,67 | +0,94 % | €50,20 | €50,74 | €49,47 | 1,38M |
| 2026-09-07 | €50,20 | -0,52 % | €50,39 | €51,28 | €50,20 | 1,23M |
| 2026-09-04 | €50,46 | -0,36 % | €50,80 | €51,27 | €50,10 | 1,56M |
| 2026-09-03 | €50,64 | -1,46 % | €51,21 | €51,39 | €49,85 | 2,12M |
| 2026-09-02 | €51,39 | +0,67 % | €51,05 | €51,90 | €50,61 | 1,71M |
| 2026-09-01 | €51,05 | -1,30 % | €51,82 | €52,01 | €50,66 | 1,90M |
| 2026-08-31 | €51,72 | -2,18 % | €52,96 | €53,08 | €51,61 | 2,26M |
| 2026-08-28 | €52,87 | -3,96 % | €55,58 | €55,58 | €52,87 | 2,55M |
| 2026-08-27 | €55,05 | +1,72 % | €54,38 | €55,68 | €53,79 | 2,08M |
| 2026-08-26 | €54,12 | -0,53 % | €54,22 | €54,77 | €53,61 | 1,64M |
| 2026-08-25 | €54,41 | -0,66 % | €55,30 | €55,51 | €54,22 | 1,43M |
| 2026-08-24 | €54,77 | -2,63 % | €56,41 | €56,49 | €54,73 | 1,52M |
| 2026-08-21 | €56,25 | -1,88 % | €57,10 | €57,15 | €56,04 | 1,45M |
| 2026-08-20 | €57,33 | -1,95 % | €58,56 | €58,58 | €57,30 | 1,26M |
| 2026-08-19 | €58,47 | -1,17 % | €59,44 | €59,96 | €58,34 | 1,13M |
| 2026-08-18 | €59,16 | -0,92 % | €59,65 | €59,96 | €58,78 | 1,37M |
| 2026-08-17 | €59,71 | -0,32 % | €59,90 | €60,78 | €59,52 | 1,40M |
| 2026-08-14 | €59,90 | +1,01 % | €59,65 | €60,76 | €59,46 | 1,71M |
| 2026-08-13 | €59,30 | -0,74 % | €59,89 | €60,39 | €59,30 | 1,64M |
| 2026-08-12 | €59,74 | +1,43 % | €59,10 | €59,74 | €58,92 | 1,92M |
| 2026-08-11 | €58,90 | +0,67 % | €59,00 | €59,20 | €58,42 | 1,53M |
| 2026-08-10 | €58,51 | +0,81 % | €58,07 | €58,51 | €57,79 | 1,47M |
| 2026-08-07 | €58,04 | -0,87 % | €58,85 | €59,92 | €57,86 | 2,58M |
| 2026-08-06 | €58,55 | +2,00 % | €57,60 | €59,12 | €57,48 | 2,77M |
| 2026-08-05 | €57,40 | +1,54 % | €57,05 | €58,30 | €56,70 | 3,26M |
| 2026-08-04 | €56,53 | +3,33 % | €55,36 | €56,88 | €55,20 | 3,65M |
| 2026-08-03 | €54,71 | -0,74 % | €55,60 | €55,76 | €54,06 | 2,30M |
| 2026-07-31 | €55,12 | +2,61 % | €54,43 | €56,08 | €53,61 | 4,47M |
| 2026-07-30 | €53,72 | -0,02 % | €53,18 | €54,02 | €52,56 | 1,81M |
| 2026-07-29 | €53,73 | -0,59 % | €54,60 | €54,92 | €52,76 | 2,63M |
| 2026-07-28 | €54,05 | +1,89 % | €53,05 | €55,08 | €52,97 | 3,00M |
| 2026-07-27 | €53,05 | +1,51 % | €52,87 | €53,52 | €52,08 | 1,94M |
| 2026-07-24 | €52,26 | +0,73 % | €51,86 | €52,71 | €51,64 | 1,22M |
| 2026-07-23 | €51,88 | +1,41 % | €51,61 | €52,88 | €51,06 | 2,87M |
| 2026-07-22 | €51,16 | +0,99 % | €51,15 | €51,60 | €50,47 | 1,65M |
| 2026-07-21 | €50,66 | +1,51 % | €50,38 | €51,90 | €50,15 | 2,09M |
| 2026-07-20 | €49,90 | -1,67 % | €50,85 | €51,17 | €49,90 | 1,38M |
| 2026-07-17 | €50,75 | +2,30 % | €49,16 | €50,80 | €48,85 | 2,06M |
| 2026-07-16 | €49,61 | -1,51 % | €50,20 | €50,20 | €48,77 | 1,99M |
| 2026-07-15 | €50,37 | -1,24 % | €50,40 | €50,65 | €49,65 | 1,48M |
| 2026-07-14 | €51,00 | -0,29 % | €50,84 | €51,48 | €49,63 | 2,10M |
| 2026-07-13 | €51,15 | -1,29 % | €51,81 | €51,94 | €50,50 | 1,76M |
| 2026-07-10 | €51,82 | -0,71 % | €53,20 | €53,24 | €50,77 | 2,23M |
| 2026-07-09 | €52,19 | -2,21 % | €53,50 | €53,74 | €51,50 | 2,01M |
| 2026-07-08 | €53,37 | -1,04 % | €54,30 | €55,09 | €52,63 | 2,26M |
| 2026-07-07 | €53,93 | -1,80 % | €55,31 | €56,45 | €53,61 | 3,37M |
| 2026-07-06 | €54,92 | +4,55 % | €53,00 | €55,51 | €52,91 | 4,06M |
| 2026-07-03 | €52,53 | +1,14 % | €52,35 | €52,68 | €51,20 | 1,96M |
| 2026-07-02 | €51,94 | +6,52 % | €49,00 | €52,34 | €48,95 | 4,20M |
| 2026-07-01 | €48,76 | +3,91 % | €47,28 | €49,22 | €47,01 | 3,10M |
| 2026-06-30 | €46,92 | +1,88 % | €46,11 | €47,35 | €45,60 | 2,78M |
| 2026-06-29 | €46,06 | -0,42 % | €46,42 | €46,53 | €45,70 | 2,37M |
| 2026-06-26 | €46,26 | +0,28 % | €45,78 | €46,26 | €44,25 | 3,57M |
| 2026-06-25 | €46,13 | -3,97 % | €48,10 | €48,20 | €46,03 | 4,53M |
| 2026-06-24 | €48,03 | -4,76 % | €50,06 | €50,17 | €47,62 | 4,52M |
| 2026-06-23 | €50,43 | +0,70 % | €50,00 | €50,89 | €49,83 | 1,92M |
| 2026-06-22 | €50,08 | -4,90 % | €51,66 | €52,43 | €49,11 | 3,93M |
| 2026-06-19 | €52,66 | +1,66 % | €52,18 | €53,55 | €52,15 | 3,99M |
| 2026-06-18 | €51,80 | -0,97 % | €52,70 | €52,80 | €51,00 | 2,41M |
| 2026-06-17 | €52,31 | +1,18 % | €52,00 | €52,62 | €51,71 | 1,68M |
| 2026-06-16 | €51,70 | -0,58 % | €52,40 | €53,31 | €51,46 | 1,86M |
| 2026-06-15 | €52,00 | -2,77 % | €53,12 | €53,97 | €52,00 | 1,89M |
| 2026-06-12 | €53,48 | -0,43 % | €54,30 | €54,43 | €53,07 | 2,16M |
| 2026-06-11 | €53,71 | +2,66 % | €52,55 | €53,90 | €52,48 | 2,30M |
| 2026-06-10 | €52,32 | +0,56 % | €52,40 | €53,13 | €51,62 | 1,67M |
| 2026-06-09 | €52,03 | +1,25 % | €51,57 | €53,38 | €51,03 | 2,04M |
| 2026-06-08 | €51,39 | -0,91 % | €51,00 | €52,17 | €50,60 | 1,13M |
| 2026-06-05 | €51,86 | +1,17 % | €51,32 | €52,15 | €50,97 | 1,51M |
| 2026-06-04 | €51,26 | +0,77 % | €51,00 | €51,43 | €50,71 | 1,24M |
| 2026-06-03 | €50,87 | -2,81 % | €51,76 | €51,93 | €50,63 | 2,34M |
| 2026-06-02 | €52,34 | -0,25 % | €52,89 | €53,08 | €51,35 | 1,89M |
| 2026-06-01 | €52,47 | -3,58 % | €54,44 | €54,44 | €52,10 | 2,17M |
| 2026-05-29 | €54,42 | 0,00 % | €54,27 | €54,84 | €53,84 | 3,62M |
| 2026-05-28 | €54,42 | +5,36 % | €51,31 | €54,56 | €51,20 | 3,95M |