LDO.MI (LDO.MI) — Kurshistorie
Stand 2026-08-21 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-21 | 57.10 | 57.15 | 56.04 | 56.25 | -1.88% | 1,447,884 |
| 2026-08-20 | 58.56 | 58.58 | 57.30 | 57.33 | -1.95% | 1,255,196 |
| 2026-08-19 | 59.44 | 59.96 | 58.34 | 58.47 | -1.17% | 1,127,378 |
| 2026-08-18 | 59.65 | 59.96 | 58.78 | 59.16 | -0.92% | 1,372,200 |
| 2026-08-17 | 59.90 | 60.78 | 59.52 | 59.71 | -0.32% | 1,399,460 |
| 2026-08-14 | 59.65 | 60.76 | 59.46 | 59.90 | +1.01% | 1,706,225 |
| 2026-08-13 | 59.89 | 60.39 | 59.30 | 59.30 | -0.74% | 1,637,625 |
| 2026-08-12 | 59.10 | 59.74 | 58.92 | 59.74 | +1.43% | 1,919,447 |
| 2026-08-11 | 59.00 | 59.20 | 58.42 | 58.90 | +0.67% | 1,533,209 |
| 2026-08-10 | 58.07 | 58.51 | 57.79 | 58.51 | +0.81% | 1,470,392 |
| 2026-08-07 | 58.85 | 59.92 | 57.86 | 58.04 | -0.87% | 2,575,281 |
| 2026-08-06 | 57.60 | 59.12 | 57.48 | 58.55 | +2.00% | 2,767,452 |
| 2026-08-05 | 57.05 | 58.30 | 56.70 | 57.40 | +1.54% | 3,256,309 |
| 2026-08-04 | 55.36 | 56.88 | 55.20 | 56.53 | +3.33% | 3,654,185 |
| 2026-08-03 | 55.60 | 55.76 | 54.06 | 54.71 | -0.74% | 2,299,076 |
| 2026-07-31 | 54.43 | 56.08 | 53.61 | 55.12 | +2.61% | 4,473,411 |
| 2026-07-30 | 53.18 | 54.02 | 52.56 | 53.72 | -0.02% | 1,814,215 |
| 2026-07-29 | 54.60 | 54.92 | 52.76 | 53.73 | -0.59% | 2,627,837 |
| 2026-07-28 | 53.05 | 55.08 | 52.97 | 54.05 | +1.89% | 3,002,556 |
| 2026-07-27 | 52.87 | 53.52 | 52.08 | 53.05 | +1.51% | 1,941,895 |
| 2026-07-24 | 51.86 | 52.71 | 51.64 | 52.26 | +0.73% | 1,221,668 |
| 2026-07-23 | 51.61 | 52.88 | 51.06 | 51.88 | +1.41% | 2,866,037 |
| 2026-07-22 | 51.15 | 51.60 | 50.47 | 51.16 | +0.99% | 1,649,842 |
| 2026-07-21 | 50.38 | 51.90 | 50.15 | 50.66 | +1.51% | 2,086,860 |
| 2026-07-20 | 50.85 | 51.17 | 49.90 | 49.90 | -1.67% | 1,378,552 |
| 2026-07-17 | 49.16 | 50.80 | 48.85 | 50.75 | +2.30% | 2,062,558 |
| 2026-07-16 | 50.20 | 50.20 | 48.77 | 49.61 | -1.51% | 1,986,871 |
| 2026-07-15 | 50.40 | 50.65 | 49.65 | 50.37 | -1.24% | 1,484,544 |
| 2026-07-14 | 50.84 | 51.48 | 49.63 | 51.00 | -0.29% | 2,096,791 |
| 2026-07-13 | 51.81 | 51.94 | 50.50 | 51.15 | -1.29% | 1,755,542 |
| 2026-07-10 | 53.20 | 53.24 | 50.77 | 51.82 | -0.71% | 2,233,726 |
| 2026-07-09 | 53.50 | 53.74 | 51.50 | 52.19 | -2.21% | 2,009,699 |
| 2026-07-08 | 54.30 | 55.09 | 52.63 | 53.37 | -1.04% | 2,263,875 |
| 2026-07-07 | 55.31 | 56.45 | 53.61 | 53.93 | -1.80% | 3,369,329 |
| 2026-07-06 | 53.00 | 55.51 | 52.91 | 54.92 | +4.55% | 4,058,411 |
| 2026-07-03 | 52.35 | 52.68 | 51.20 | 52.53 | +1.14% | 1,962,349 |
| 2026-07-02 | 49.00 | 52.34 | 48.95 | 51.94 | +6.52% | 4,204,064 |
| 2026-07-01 | 47.28 | 49.22 | 47.01 | 48.76 | +3.91% | 3,102,467 |
| 2026-06-30 | 46.11 | 47.35 | 45.60 | 46.92 | +1.88% | 2,779,215 |
| 2026-06-29 | 46.42 | 46.53 | 45.70 | 46.06 | -0.42% | 2,369,602 |
| 2026-06-26 | 45.78 | 46.26 | 44.25 | 46.26 | +0.28% | 3,570,202 |
| 2026-06-25 | 48.10 | 48.20 | 46.03 | 46.13 | -3.97% | 4,527,193 |
| 2026-06-24 | 50.06 | 50.17 | 47.62 | 48.03 | -4.76% | 4,519,504 |
| 2026-06-23 | 50.00 | 50.89 | 49.83 | 50.43 | +0.70% | 1,916,067 |
| 2026-06-22 | 51.66 | 52.43 | 49.11 | 50.08 | -4.90% | 3,934,019 |
| 2026-06-19 | 52.18 | 53.55 | 52.15 | 52.66 | +1.66% | 3,992,038 |
| 2026-06-18 | 52.70 | 52.80 | 51.00 | 51.80 | -0.97% | 2,410,764 |
| 2026-06-17 | 52.00 | 52.62 | 51.71 | 52.31 | +1.18% | 1,680,687 |
| 2026-06-16 | 52.40 | 53.31 | 51.46 | 51.70 | -0.58% | 1,861,003 |
| 2026-06-15 | 53.12 | 53.97 | 52.00 | 52.00 | -2.77% | 1,890,403 |
| 2026-06-12 | 54.30 | 54.43 | 53.07 | 53.48 | -0.43% | 2,162,070 |
| 2026-06-11 | 52.55 | 53.90 | 52.48 | 53.71 | +2.66% | 2,304,066 |
| 2026-06-10 | 52.40 | 53.13 | 51.62 | 52.32 | +0.56% | 1,673,809 |
| 2026-06-09 | 51.57 | 53.38 | 51.03 | 52.03 | +1.25% | 2,037,790 |
| 2026-06-08 | 51.00 | 52.17 | 50.60 | 51.39 | -0.91% | 1,130,410 |
| 2026-06-05 | 51.32 | 52.15 | 50.97 | 51.86 | +1.17% | 1,509,633 |
| 2026-06-04 | 51.00 | 51.43 | 50.71 | 51.26 | +0.77% | 1,239,133 |
| 2026-06-03 | 51.76 | 51.93 | 50.63 | 50.87 | -2.81% | 2,344,277 |
| 2026-06-02 | 52.89 | 53.08 | 51.35 | 52.34 | -0.25% | 1,887,874 |
| 2026-06-01 | 54.44 | 54.44 | 52.10 | 52.47 | -3.58% | 2,169,798 |
| 2026-05-29 | 54.27 | 54.84 | 53.84 | 54.42 | +0.00% | 3,616,061 |
| 2026-05-28 | 51.31 | 54.56 | 51.20 | 54.42 | +5.36% | 3,946,785 |
| 2026-05-27 | 52.73 | 53.12 | 51.62 | 51.65 | -1.86% | 1,684,000 |
| 2026-05-26 | 51.65 | 53.45 | 51.25 | 52.63 | +1.17% | 1,859,122 |
| 2026-05-25 | 52.46 | 52.58 | 51.83 | 52.02 | -0.57% | 1,223,473 |
| 2026-05-22 | 51.59 | 52.48 | 50.98 | 52.32 | +1.89% | 2,065,157 |
| 2026-05-21 | 52.35 | 52.37 | 51.35 | 51.35 | -1.55% | 1,524,836 |
| 2026-05-20 | 51.05 | 52.30 | 50.83 | 52.16 | +2.42% | 1,832,896 |
| 2026-05-19 | 49.77 | 51.80 | 49.65 | 50.93 | +2.01% | 2,741,703 |
| 2026-05-18 | 49.20 | 50.35 | 48.53 | 49.92 | +1.91% | 1,780,291 |
| 2026-05-15 | 50.00 | 51.10 | 48.86 | 48.99 | -1.74% | 2,670,767 |
| 2026-05-14 | 49.69 | 50.25 | 49.42 | 49.85 | +0.03% | 1,517,983 |
| 2026-05-13 | 50.50 | 50.50 | 48.65 | 49.84 | -0.31% | 3,117,251 |
| 2026-05-12 | 50.84 | 50.91 | 49.12 | 49.99 | -2.56% | 3,435,240 |
| 2026-05-11 | 52.98 | 53.09 | 50.25 | 51.31 | -3.48% | 4,275,236 |
| 2026-05-08 | 54.41 | 54.48 | 52.44 | 53.16 | -3.17% | 3,653,914 |
| 2026-05-07 | 56.70 | 56.70 | 53.85 | 54.90 | -1.89% | 2,803,787 |
| 2026-05-06 | 54.95 | 56.21 | 53.94 | 55.96 | +5.03% | 4,446,517 |
| 2026-05-05 | 53.16 | 54.29 | 52.66 | 53.28 | +0.95% | 4,565,672 |
| 2026-05-04 | 53.81 | 54.16 | 52.57 | 52.78 | -0.45% | 1,606,349 |
| 2026-04-30 | 51.36 | 53.20 | 51.06 | 53.02 | +1.69% | 2,548,497 |
| 2026-04-29 | 52.80 | 52.91 | 51.82 | 52.14 | -0.52% | 1,469,747 |
| 2026-04-28 | 52.79 | 52.93 | 51.73 | 52.41 | -0.25% | 2,644,395 |
| 2026-04-27 | 53.59 | 53.72 | 52.28 | 52.54 | -0.30% | 2,017,382 |
| 2026-04-24 | 54.00 | 54.12 | 51.80 | 52.70 | -3.02% | 3,047,410 |
| 2026-04-23 | 54.42 | 54.91 | 53.91 | 54.34 | -0.97% | 2,340,905 |
| 2026-04-22 | 55.54 | 55.59 | 54.31 | 54.87 | -0.72% | 2,375,495 |
| 2026-04-21 | 57.60 | 58.18 | 55.27 | 55.27 | -4.87% | 5,117,440 |
| 2026-04-20 | 57.84 | 58.10 | 57.24 | 58.10 | +0.71% | 1,613,315 |
| 2026-04-17 | 57.76 | 59.66 | 57.43 | 57.69 | -0.50% | 3,632,073 |
| 2026-04-16 | 58.00 | 58.93 | 56.73 | 57.98 | +0.24% | 3,324,156 |
| 2026-04-15 | 57.53 | 58.27 | 56.85 | 57.84 | +0.54% | 3,117,165 |
| 2026-04-14 | 57.62 | 58.11 | 56.92 | 57.53 | -0.47% | 2,111,189 |
| 2026-04-13 | 56.53 | 57.98 | 56.40 | 57.80 | +2.65% | 3,698,424 |
| 2026-04-10 | 58.68 | 58.77 | 54.81 | 56.31 | -5.27% | 7,012,515 |
| 2026-04-09 | 57.23 | 59.50 | 56.12 | 59.44 | +3.14% | 5,704,040 |
| 2026-04-08 | 59.20 | 59.25 | 57.04 | 57.63 | +0.66% | 4,805,842 |
| 2026-04-07 | 61.20 | 61.30 | 56.70 | 57.25 | -8.05% | 6,866,890 |
| 2026-04-02 | 61.94 | 62.54 | 61.12 | 62.26 | -0.61% | 1,783,269 |
| 2026-04-01 | 59.80 | 63.28 | 59.22 | 62.64 | +7.93% | 4,280,042 |
| 2026-03-31 | 54.98 | 58.04 | 54.50 | 58.04 | +4.28% | 3,893,338 |
| 2026-03-30 | 55.28 | 56.24 | 54.86 | 55.66 | -1.70% | 2,254,097 |
| 2026-03-27 | 58.28 | 58.62 | 55.88 | 56.62 | -3.35% | 1,838,816 |
| 2026-03-26 | 59.72 | 59.72 | 57.72 | 58.58 | -0.75% | 2,163,509 |
| 2026-03-25 | 58.80 | 59.08 | 58.04 | 59.02 | +1.79% | 1,582,479 |
| 2026-03-24 | 58.86 | 58.98 | 56.42 | 57.98 | -2.06% | 2,282,527 |
| 2026-03-23 | 59.10 | 60.48 | 57.74 | 59.20 | -2.31% | 3,029,917 |
| 2026-03-20 | 62.92 | 63.86 | 60.60 | 60.60 | -4.11% | 6,184,214 |
| 2026-03-19 | 64.40 | 64.84 | 62.26 | 63.20 | -1.65% | 1,997,373 |
| 2026-03-18 | 63.32 | 64.90 | 62.98 | 64.26 | +1.48% | 2,071,965 |
| 2026-03-17 | 63.20 | 63.70 | 62.38 | 63.32 | -0.75% | 1,650,919 |
| 2026-03-16 | 64.30 | 64.98 | 63.20 | 63.80 | -0.44% | 1,938,377 |
| 2026-03-13 | 64.22 | 64.92 | 63.10 | 64.08 | +0.31% | 2,649,224 |
| 2026-03-12 | 62.00 | 66.26 | 61.72 | 63.88 | +5.69% | 7,733,651 |
| 2026-03-11 | 62.30 | 62.30 | 59.50 | 60.44 | -3.23% | 3,750,385 |
| 2026-03-10 | 62.00 | 62.92 | 61.10 | 62.46 | -0.03% | 3,027,086 |
| 2026-03-09 | 59.40 | 62.52 | 58.18 | 62.48 | +6.58% | 5,265,301 |
| 2026-03-06 | 57.18 | 59.10 | 57.18 | 58.62 | +3.39% | 2,727,026 |
| 2026-03-05 | 60.40 | 60.44 | 56.70 | 56.70 | -6.13% | 3,230,333 |
| 2026-03-04 | 58.40 | 60.44 | 58.28 | 60.40 | +4.25% | 3,870,086 |
| 2026-03-03 | 59.76 | 59.76 | 57.16 | 57.94 | -0.48% | 4,257,846 |
| 2026-03-02 | 59.00 | 60.48 | 58.08 | 58.22 | +2.50% | 4,498,852 |
| 2026-02-27 | 57.10 | 57.36 | 55.90 | 56.80 | +0.74% | 3,365,849 |
| 2026-02-26 | 57.50 | 58.44 | 55.38 | 56.38 | -0.95% | 3,009,493 |
| 2026-02-25 | 59.12 | 59.24 | 56.34 | 56.92 | -3.79% | 3,462,909 |
| 2026-02-24 | 58.02 | 59.24 | 57.90 | 59.16 | +2.04% | 2,927,657 |
| 2026-02-23 | 58.58 | 58.66 | 57.40 | 57.98 | -1.60% | 1,968,972 |
| 2026-02-20 | 59.50 | 59.75 | 58.64 | 58.92 | -0.47% | 2,005,479 |
| 2026-02-19 | 58.10 | 59.20 | 57.58 | 59.20 | +1.89% | 2,633,407 |
| 2026-02-18 | 55.60 | 58.58 | 55.60 | 58.10 | +4.68% | 3,478,928 |
| 2026-02-17 | 56.00 | 56.00 | 54.54 | 55.50 | -0.96% | 1,567,794 |
| 2026-02-16 | 54.20 | 56.10 | 54.14 | 56.04 | +3.62% | 2,105,285 |
| 2026-02-13 | 53.00 | 54.62 | 52.86 | 54.08 | +1.54% | 1,779,449 |
| 2026-02-12 | 54.00 | 54.48 | 52.94 | 53.26 | -0.63% | 1,218,916 |
| 2026-02-11 | 53.26 | 54.58 | 52.42 | 53.60 | +0.07% | 1,563,095 |
| 2026-02-10 | 54.76 | 54.76 | 53.44 | 53.56 | -2.05% | 1,207,161 |
| 2026-02-09 | 54.10 | 54.92 | 53.82 | 54.68 | +2.78% | 2,053,815 |
| 2026-02-06 | 52.46 | 53.38 | 52.36 | 53.20 | +0.53% | 1,983,596 |
| 2026-02-05 | 53.40 | 54.36 | 52.54 | 52.92 | -1.45% | 3,253,480 |
| 2026-02-04 | 56.50 | 56.56 | 53.70 | 53.70 | -4.72% | 2,361,707 |
| 2026-02-03 | 56.86 | 57.06 | 55.80 | 56.36 | +0.71% | 1,504,327 |
| 2026-02-02 | 56.10 | 56.38 | 55.54 | 55.96 | -0.60% | 1,406,420 |
| 2026-01-30 | 56.14 | 56.76 | 55.74 | 56.30 | +0.14% | 1,625,390 |
| 2026-01-29 | 58.02 | 58.18 | 56.02 | 56.22 | -2.63% | 1,877,357 |
| 2026-01-28 | 58.36 | 58.36 | 57.14 | 57.74 | +0.00% | 1,378,092 |
| 2026-01-27 | 56.80 | 57.78 | 55.88 | 57.74 | +2.16% | 1,675,677 |
| 2026-01-26 | 58.66 | 58.68 | 56.28 | 56.52 | -2.65% | 2,090,447 |
| 2026-01-23 | 56.50 | 58.06 | 56.36 | 58.06 | +2.11% | 2,275,046 |
| 2026-01-22 | 57.68 | 57.98 | 56.16 | 56.86 | -3.10% | 3,462,107 |
| 2026-01-21 | 59.20 | 59.66 | 58.02 | 58.68 | -1.48% | 2,508,894 |
| 2026-01-20 | 59.40 | 59.94 | 58.18 | 59.56 | -0.73% | 2,364,308 |
| 2026-01-19 | 60.00 | 61.00 | 59.58 | 60.00 | +1.66% | 3,923,438 |
| 2026-01-16 | 58.12 | 59.56 | 57.92 | 59.02 | +1.72% | 2,870,986 |
| 2026-01-15 | 58.12 | 58.26 | 57.24 | 58.02 | -0.14% | 1,891,785 |
| 2026-01-14 | 58.86 | 58.92 | 57.30 | 58.10 | -1.49% | 2,724,079 |
| 2026-01-13 | 58.54 | 59.30 | 57.74 | 58.98 | +0.51% | 2,551,678 |
| 2026-01-12 | 59.16 | 59.92 | 58.54 | 58.68 | +0.34% | 3,207,942 |
| 2026-01-09 | 58.80 | 59.16 | 57.84 | 58.48 | -0.07% | 3,006,847 |
| 2026-01-08 | 58.84 | 60.18 | 57.32 | 58.52 | +2.02% | 5,992,411 |
| 2026-01-07 | 54.98 | 57.48 | 54.88 | 57.36 | +5.09% | 5,082,768 |
| 2026-01-06 | 54.60 | 55.04 | 53.72 | 54.58 | +0.29% | 2,928,978 |
| 2026-01-05 | 52.68 | 54.66 | 52.56 | 54.42 | +6.25% | 5,804,012 |
| 2026-01-02 | 49.50 | 51.40 | 49.20 | 51.22 | +4.19% | 3,419,968 |
| 2025-12-30 | 48.40 | 49.18 | 48.30 | 49.16 | +1.40% | 1,877,767 |
| 2025-12-29 | 48.64 | 48.65 | 47.11 | 48.48 | -1.96% | 3,508,871 |
| 2025-12-23 | 49.56 | 50.28 | 49.10 | 49.45 | +0.08% | 1,903,745 |
| 2025-12-22 | 49.22 | 49.47 | 48.75 | 49.41 | +0.39% | 1,654,405 |
| 2025-12-19 | 48.70 | 49.40 | 48.12 | 49.22 | +1.90% | 4,432,759 |
| 2025-12-18 | 46.45 | 48.34 | 46.39 | 48.30 | +4.09% | 3,004,985 |
| 2025-12-17 | 46.48 | 47.01 | 46.14 | 46.40 | +0.28% | 2,581,198 |
| 2025-12-16 | 47.00 | 47.15 | 45.70 | 46.27 | -3.90% | 4,482,393 |
| 2025-12-15 | 47.80 | 48.39 | 47.22 | 48.15 | -0.06% | 2,571,051 |
| 2025-12-12 | 47.94 | 48.60 | 47.77 | 48.18 | +1.13% | 2,238,132 |
| 2025-12-11 | 48.42 | 48.87 | 47.64 | 47.64 | -2.06% | 2,531,860 |
| 2025-12-10 | 49.26 | 49.27 | 48.05 | 48.64 | -1.66% | 2,310,121 |
| 2025-12-09 | 49.06 | 50.12 | 48.51 | 49.46 | +2.64% | 3,985,751 |
| 2025-12-08 | 47.75 | 48.42 | 47.35 | 48.19 | +2.10% | 2,277,998 |
| 2025-12-05 | 47.90 | 47.99 | 46.65 | 47.20 | -0.32% | 3,192,656 |
| 2025-12-04 | 47.00 | 47.36 | 46.61 | 47.35 | +1.33% | 2,166,030 |
| 2025-12-03 | 46.90 | 47.08 | 46.08 | 46.73 | +1.68% | 2,688,839 |
| 2025-12-02 | 45.60 | 46.73 | 44.83 | 45.96 | +0.61% | 3,664,808 |
| 2025-12-01 | 46.36 | 46.51 | 45.16 | 45.68 | -2.62% | 3,011,185 |
| 2025-11-28 | 46.48 | 47.57 | 45.88 | 46.91 | +1.56% | 3,388,703 |
| 2025-11-27 | 45.97 | 46.51 | 45.59 | 46.19 | +1.36% | 1,992,609 |
| 2025-11-26 | 46.27 | 46.52 | 45.20 | 45.57 | +0.40% | 2,513,615 |
| 2025-11-25 | 45.00 | 45.97 | 44.45 | 45.39 | +0.93% | 3,827,934 |
| 2025-11-24 | 45.00 | 45.84 | 44.79 | 44.97 | -2.32% | 4,807,583 |
| 2025-11-21 | 47.36 | 47.75 | 46.04 | 46.04 | -6.23% | 5,385,053 |
| 2025-11-20 | 48.08 | 50.08 | 47.96 | 49.10 | +2.89% | 3,100,053 |
| 2025-11-19 | 50.46 | 50.60 | 47.33 | 47.72 | -4.86% | 4,337,944 |
| 2025-11-18 | 50.00 | 51.98 | 49.98 | 50.16 | -1.80% | 2,353,592 |
| 2025-11-17 | 50.34 | 51.76 | 50.30 | 51.08 | +1.23% | 2,440,558 |
| 2025-11-14 | 50.74 | 50.80 | 49.24 | 50.46 | -1.75% | 3,107,222 |
| 2025-11-13 | 49.98 | 51.90 | 49.98 | 51.36 | +2.35% | 3,276,599 |
| 2025-11-12 | 49.95 | 50.52 | 49.64 | 50.18 | +0.46% | 2,424,051 |
| 2025-11-11 | 50.40 | 50.40 | 49.25 | 49.95 | -1.67% | 3,061,241 |
| 2025-11-10 | 51.00 | 51.58 | 50.68 | 50.80 | +0.55% | 2,112,543 |
| 2025-11-07 | 49.33 | 51.14 | 48.80 | 50.52 | +1.79% | 2,461,612 |
| 2025-11-06 | 50.86 | 51.18 | 48.78 | 49.63 | -1.72% | 3,770,369 |
| 2025-11-05 | 50.60 | 52.30 | 49.53 | 50.50 | -1.02% | 4,345,368 |
| 2025-11-04 | 51.24 | 51.28 | 50.54 | 51.02 | -2.04% | 2,434,355 |
| 2025-11-03 | 51.20 | 52.14 | 51.06 | 52.08 | +2.36% | 1,983,086 |
| 2025-10-31 | 50.70 | 51.48 | 50.28 | 50.88 | +0.71% | 1,563,612 |
| 2025-10-30 | 51.02 | 51.14 | 50.16 | 50.52 | -1.14% | 1,532,342 |
| 2025-10-29 | 51.82 | 51.82 | 50.56 | 51.10 | -1.24% | 2,019,239 |
| 2025-10-28 | 50.76 | 51.98 | 50.22 | 51.74 | +1.33% | 1,389,118 |
| 2025-10-27 | 51.76 | 52.16 | 50.74 | 51.06 | -0.35% | 1,680,538 |
| 2025-10-24 | 52.00 | 52.08 | 50.64 | 51.24 | -0.19% | 1,465,012 |
| 2025-10-23 | 51.66 | 52.38 | 51.24 | 51.34 | +1.66% | 2,061,016 |
| 2025-10-22 | 51.46 | 52.72 | 50.50 | 50.50 | -0.63% | 3,097,831 |
| 2025-10-21 | 51.00 | 51.04 | 50.06 | 50.82 | +1.28% | 2,320,979 |
| 2025-10-20 | 49.16 | 50.44 | 48.84 | 50.18 | +4.32% | 3,567,246 |
| 2025-10-17 | 49.50 | 49.80 | 47.75 | 48.10 | -5.31% | 4,659,538 |
| 2025-10-16 | 49.52 | 51.48 | 49.46 | 50.80 | +1.24% | 2,256,701 |
| 2025-10-15 | 52.56 | 52.60 | 50.16 | 50.18 | -4.20% | 2,378,175 |
| 2025-10-14 | 52.04 | 52.48 | 50.92 | 52.38 | -0.80% | 1,956,096 |
| 2025-10-13 | 53.30 | 53.60 | 52.26 | 52.80 | -0.19% | 1,747,126 |
| 2025-10-10 | 55.14 | 55.40 | 52.26 | 52.90 | -4.65% | 3,927,678 |
| 2025-10-09 | 55.80 | 56.08 | 55.14 | 55.48 | -1.28% | 2,271,693 |
| 2025-10-08 | 56.02 | 56.60 | 55.64 | 56.20 | +2.41% | 3,339,509 |
| 2025-10-07 | 55.30 | 55.36 | 54.12 | 54.88 | -0.87% | 1,905,865 |
| 2025-10-06 | 56.60 | 56.64 | 54.96 | 55.36 | -0.79% | 2,304,589 |
| 2025-10-03 | 55.96 | 56.68 | 55.60 | 55.80 | +0.25% | 2,894,299 |
| 2025-10-02 | 54.00 | 55.66 | 53.84 | 55.66 | +3.07% | 4,339,333 |
| 2025-10-01 | 54.20 | 54.20 | 52.10 | 54.00 | -0.04% | 3,304,277 |
| 2025-09-30 | 53.92 | 54.42 | 52.88 | 54.02 | -0.15% | 2,867,539 |
| 2025-09-29 | 53.46 | 54.48 | 52.92 | 54.10 | +2.08% | 3,068,151 |
| 2025-09-26 | 52.98 | 53.74 | 52.38 | 53.00 | +0.30% | 2,732,675 |
| 2025-09-25 | 52.50 | 52.98 | 51.92 | 52.84 | -0.11% | 2,888,538 |
| 2025-09-24 | 51.42 | 52.90 | 51.34 | 52.90 | +4.55% | 5,281,288 |
| 2025-09-23 | 51.96 | 52.06 | 50.46 | 50.60 | -2.17% | 2,386,274 |
| 2025-09-22 | 50.26 | 51.76 | 50.20 | 51.72 | +3.77% | 3,168,650 |
| 2025-09-19 | 50.04 | 50.32 | 49.32 | 49.84 | -0.12% | 4,582,107 |
| 2025-09-18 | 50.14 | 50.56 | 49.29 | 49.90 | +0.81% | 2,007,367 |
| 2025-09-17 | 50.80 | 51.46 | 49.29 | 49.50 | -2.52% | 2,440,590 |
| 2025-09-16 | 52.46 | 52.92 | 50.70 | 50.78 | -3.02% | 3,715,165 |
| 2025-09-15 | 50.56 | 52.40 | 50.40 | 52.36 | +3.68% | 4,507,251 |
| 2025-09-12 | 49.60 | 50.68 | 49.51 | 50.50 | +1.43% | 3,490,336 |
| 2025-09-11 | 48.57 | 49.79 | 47.82 | 49.79 | +2.87% | 3,398,189 |
| 2025-09-10 | 47.93 | 48.59 | 47.30 | 48.40 | +2.41% | 3,556,158 |
| 2025-09-09 | 47.10 | 47.43 | 46.19 | 47.26 | -0.27% | 2,291,574 |
| 2025-09-08 | 47.70 | 48.26 | 47.02 | 47.39 | +0.53% | 1,731,780 |
| 2025-09-05 | 47.28 | 48.10 | 46.84 | 47.14 | -0.17% | 2,271,048 |
| 2025-09-04 | 48.90 | 49.08 | 47.22 | 47.22 | -4.02% | 3,415,867 |
| 2025-09-03 | 49.40 | 49.85 | 48.83 | 49.20 | +0.53% | 2,033,930 |
| 2025-09-02 | 50.98 | 50.98 | 47.94 | 48.94 | -3.93% | 4,557,553 |
| 2025-09-01 | 48.82 | 50.94 | 48.80 | 50.94 | +4.54% | 4,897,408 |
| 2025-08-29 | 48.55 | 49.50 | 48.30 | 48.73 | +0.77% | 4,010,409 |
| 2025-08-28 | 48.20 | 48.94 | 47.70 | 48.36 | +0.00% | 2,756,535 |
| 2025-08-27 | 48.65 | 48.99 | 47.78 | 48.36 | -0.37% | 3,551,495 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+15.38%). Schwächster Monat: Jun (-7.77%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-21
Schnelle Antworten
Wie lautet der letzte Schlusskurs von LDO.MI (LDO.MI)?
56.25 am 2026-08-21, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LDO.MI?
66.26 im Hoch und 44.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-21.
Welches ist historisch der stärkste und der schwächste Monat von LDO.MI?
Historisch war der stärkste Kalendermonat von LDO.MI der Feb (Durchschnitt +15.38%), der schwächste der Jun (Durchschnitt -7.77%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 986 Tageskerzen im Closelook-Datenlake.