Sanlorenzo S.p.A. SL
MIL · Italien · Langlebige Konsumgüter
€35,92-0,58 (-1,59 %)
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 | €35,92 | -1,59 % | €36,98 | €36,98 | €35,70 | 17,70K |
| 2026-09-30 | €36,50 | -0,11 % | €36,54 | €37,24 | €36,44 | 27,49K |
| 2026-09-29 | €36,54 | +0,16 % | €36,94 | €37,12 | €36,46 | 17,09K |
| 2026-09-28 | €36,48 | -0,33 % | €36,40 | €37,04 | €36,34 | 20,48K |
| 2026-09-25 | €36,60 | +0,33 % | €36,94 | €36,94 | €36,12 | 16,30K |
| 2026-09-24 | €36,48 | -0,76 % | €36,72 | €37,06 | €36,18 | 48,90K |
| 2026-09-23 | €36,76 | -0,11 % | €37,00 | €37,00 | €36,40 | 17,26K |
| 2026-09-22 | €36,80 | -0,05 % | €36,78 | €37,44 | €36,58 | 24,07K |
| 2026-09-21 | €36,82 | +0,38 % | €36,40 | €36,86 | €36,28 | 40,91K |
| 2026-09-18 | €36,68 | -1,03 % | €37,00 | €37,00 | €36,42 | 36,60K |
| 2026-09-17 | €37,06 | +0,05 % | €37,18 | €37,22 | €36,76 | 17,61K |
| 2026-09-16 | €37,04 | +1,81 % | €36,50 | €37,08 | €36,24 | 25,17K |
| 2026-09-15 | €36,38 | -3,40 % | €37,18 | €37,80 | €36,38 | 31,49K |
| 2026-09-14 | €37,66 | -1,62 % | €37,78 | €38,02 | €37,44 | 21,48K |
| 2026-09-11 | €38,28 | +0,31 % | €38,64 | €38,66 | €37,70 | 15,71K |
| 2026-09-10 | €38,16 | -2,25 % | €38,52 | €39,10 | €38,16 | 15,16K |
| 2026-09-09 | €39,04 | -0,86 % | €39,20 | €39,84 | €38,48 | 17,07K |
| 2026-09-08 | €39,38 | +0,36 % | €38,72 | €39,86 | €38,72 | 46,63K |
| 2026-09-07 | €39,24 | +0,82 % | €38,80 | €39,90 | €38,62 | 37,57K |
| 2026-09-04 | €38,92 | +2,58 % | €38,30 | €39,28 | €37,68 | 72,62K |
| 2026-09-03 | €37,94 | +2,10 % | €37,64 | €38,16 | €36,74 | 53,30K |
| 2026-09-02 | €37,16 | -0,38 % | €37,30 | €37,50 | €36,72 | 20,97K |
| 2026-09-01 | €37,30 | -1,69 % | €37,68 | €38,30 | €37,30 | 27,50K |
| 2026-08-31 | €37,94 | +0,69 % | €38,06 | €38,32 | €37,40 | 59,57K |
| 2026-08-28 | €37,68 | +0,53 % | €37,98 | €38,40 | €37,54 | 30,41K |
| 2026-08-27 | €37,48 | -2,40 % | €38,40 | €38,44 | €37,28 | 42,44K |
| 2026-08-26 | €38,40 | +0,05 % | €38,50 | €38,82 | €38,40 | 22,10K |
| 2026-08-25 | €38,38 | -0,72 % | €38,68 | €38,90 | €38,32 | 20,29K |
| 2026-08-24 | €38,66 | +0,68 % | €38,52 | €38,98 | €38,44 | 14,40K |
| 2026-08-21 | €38,40 | -1,13 % | €38,34 | €39,08 | €38,26 | 16,26K |
| 2026-08-20 | €38,84 | +0,21 % | €38,30 | €39,50 | €38,30 | 23,38K |
| 2026-08-19 | €38,76 | -0,82 % | €38,56 | €39,10 | €38,02 | 15,36K |
| 2026-08-18 | €39,08 | -0,51 % | €39,16 | €39,52 | €38,94 | 20,52K |
| 2026-08-17 | €39,28 | -1,50 % | €39,50 | €39,70 | €38,90 | 33,25K |
| 2026-08-14 | €39,88 | +1,32 % | €39,20 | €39,88 | €39,16 | 33,99K |
| 2026-08-13 | €39,36 | -0,46 % | €39,00 | €39,94 | €39,00 | 32,43K |
| 2026-08-12 | €39,54 | -0,55 % | €39,76 | €40,00 | €39,32 | 29,76K |
| 2026-08-11 | €39,76 | +1,33 % | €39,40 | €40,00 | €38,76 | 57,14K |
| 2026-08-10 | €39,24 | +0,77 % | €39,00 | €39,68 | €38,88 | 63,65K |
| 2026-08-07 | €38,94 | +1,62 % | €38,60 | €39,40 | €38,32 | 29,52K |
| 2026-08-06 | €38,32 | -1,64 % | €38,90 | €39,22 | €38,32 | 33,70K |
| 2026-08-05 | €38,96 | +1,67 % | €38,76 | €39,20 | €38,26 | 37,20K |
| 2026-08-04 | €38,32 | +0,90 % | €38,42 | €38,70 | €37,90 | 20,73K |
| 2026-08-03 | €37,98 | +0,42 % | €37,82 | €38,46 | €37,58 | 19,59K |
| 2026-07-31 | €37,82 | -2,48 % | €38,56 | €38,98 | €37,78 | 42,01K |
| 2026-07-30 | €38,78 | +2,59 % | €37,76 | €39,40 | €37,76 | 56,61K |
| 2026-07-29 | €37,80 | -1,25 % | €38,76 | €38,76 | €37,74 | 19,90K |
| 2026-07-28 | €38,28 | -0,62 % | €38,48 | €38,86 | €38,06 | 27,48K |
| 2026-07-27 | €38,52 | +0,10 % | €38,76 | €39,48 | €38,50 | 28,29K |
| 2026-07-24 | €38,48 | +1,16 % | €37,50 | €38,48 | €37,20 | 26,27K |
| 2026-07-23 | €38,04 | -2,26 % | €38,48 | €39,30 | €37,80 | 33,29K |
| 2026-07-22 | €38,92 | +0,41 % | €38,26 | €39,02 | €38,16 | 38,97K |
| 2026-07-21 | €38,76 | +0,41 % | €39,00 | €39,04 | €38,20 | 23,22K |
| 2026-07-20 | €38,60 | +0,78 % | €39,00 | €39,20 | €38,20 | 37,24K |
| 2026-07-17 | €38,30 | -1,44 % | €38,42 | €38,60 | €37,90 | 23,76K |
| 2026-07-16 | €38,86 | +1,57 % | €38,34 | €39,14 | €38,00 | 35,45K |
| 2026-07-15 | €38,26 | +0,74 % | €37,80 | €38,52 | €37,76 | 13,50K |
| 2026-07-14 | €37,98 | -1,61 % | €38,18 | €38,94 | €37,98 | 40,00K |
| 2026-07-13 | €38,60 | +2,28 % | €37,80 | €38,94 | €37,64 | 42,69K |
| 2026-07-10 | €37,74 | +0,32 % | €37,98 | €38,32 | €36,84 | 47,99K |
| 2026-07-09 | €37,62 | +1,46 % | €37,08 | €37,88 | €36,98 | 42,61K |
| 2026-07-08 | €37,08 | -1,64 % | €37,44 | €37,48 | €36,58 | 59,40K |
| 2026-07-07 | €37,70 | +0,91 % | €37,32 | €37,80 | €36,92 | 48,53K |
| 2026-07-06 | €37,36 | +2,02 % | €36,80 | €37,36 | €36,52 | 28,40K |
| 2026-07-03 | €36,62 | +2,29 % | €35,70 | €36,86 | €35,62 | 21,99K |
| 2026-07-02 | €35,80 | +0,56 % | €34,90 | €36,04 | €34,88 | 25,34K |
| 2026-07-01 | €35,60 | -0,56 % | €35,70 | €35,70 | €34,94 | 24,92K |
| 2026-06-30 | €35,80 | +0,67 % | €36,00 | €36,22 | €35,52 | 78,27K |
| 2026-06-29 | €35,56 | -0,73 % | €35,94 | €36,52 | €35,56 | 39,50K |
| 2026-06-26 | €35,82 | -1,43 % | €36,34 | €36,46 | €35,50 | 30,77K |
| 2026-06-25 | €36,34 | +0,28 % | €36,24 | €36,74 | €35,76 | 28,53K |
| 2026-06-24 | €36,24 | -0,98 % | €36,82 | €36,82 | €35,58 | 42,46K |
| 2026-06-23 | €36,60 | -0,81 % | €36,78 | €36,84 | €36,30 | 27,92K |
| 2026-06-22 | €36,90 | -1,44 % | €37,90 | €37,90 | €36,68 | 28,32K |
| 2026-06-19 | €37,44 | -1,89 % | €38,22 | €38,28 | €37,30 | 31,67K |
| 2026-06-18 | €38,16 | -0,16 % | €38,16 | €38,32 | €37,80 | 32,97K |
| 2026-06-17 | €38,22 | -0,36 % | €38,02 | €38,90 | €38,02 | 26,04K |
| 2026-06-16 | €38,36 | +1,48 % | €37,56 | €38,40 | €37,56 | 23,71K |
| 2026-06-15 | €37,80 | +0,64 % | €37,62 | €38,50 | €37,62 | 27,44K |
| 2026-06-12 | €37,56 | +1,51 % | €37,92 | €38,22 | €37,08 | 29,64K |
| 2026-06-11 | €37,00 | -1,12 % | €37,26 | €37,64 | €37,00 | 27,39K |
| 2026-06-10 | €37,42 | -0,95 % | €37,92 | €38,24 | €37,24 | 48,26K |
| 2026-06-09 | €37,78 | -1,61 % | €38,30 | €38,36 | €37,74 | 44,64K |
| 2026-06-08 | €38,40 | +0,63 % | €37,68 | €38,40 | €37,56 | 35,35K |
| 2026-06-05 | €38,16 | -0,57 % | €37,90 | €39,08 | €37,90 | 54,58K |
| 2026-06-04 | €38,38 | -1,13 % | €38,76 | €38,76 | €37,92 | 31,76K |
| 2026-06-03 | €38,82 | +0,83 % | €38,50 | €39,36 | €38,04 | 62,16K |
| 2026-06-02 | €38,50 | +6,29 % | €37,46 | €38,90 | €36,78 | 82,76K |
| 2026-06-01 | €36,22 | -2,42 % | €37,46 | €37,48 | €35,84 | 43,69K |
| 2026-05-29 | €37,12 | -1,33 % | €37,58 | €38,00 | €37,12 | 46,16K |