128,800€
-3,81%
Echtzeit-Aktienkurs Ducommun
Bid:
Ask:
Aktienkurse zur Ducommun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,00 | 132,30 | 126,80 | 128,20 | -4,26% | - |
| 11.11.2026 | 130,40 | 134,70 | 130,40 | 133,90 | 3,56% | - |
| 10.11.2026 | 129,30 | 131,60 | 128,00 | 129,30 | -0,69% | 18,00 |
| 09.11.2026 | 121,40 | 132,50 | 119,90 | 130,20 | 7,16% | 5,00 |
| 06.11.2026 | 118,10 | 124,80 | 110,10 | 121,50 | -13,21% | 7,00 |
| 05.11.2026 | 139,30 | 140,00 | 139,10 | 140,00 | 1,45% | - |
| 04.11.2026 | 148,90 | 151,40 | 134,90 | 138,00 | -7,57% | - |
| 03.11.2026 | 146,30 | 152,00 | 144,90 | 149,30 | 3,18% | - |
| 02.11.2026 | 143,70 | 147,80 | 142,60 | 144,70 | 1,12% | 20,00 |
| 30.10.2026 | 151,90 | 151,90 | 142,40 | 143,10 | -6,96% | 10,00 |
| 29.10.2026 | 147,20 | 153,80 | 145,90 | 153,80 | 4,77% | - |
| 28.10.2026 | 147,70 | 150,90 | 145,40 | 146,80 | -0,54% | - |
| 27.10.2026 | 146,30 | 150,00 | 146,30 | 147,60 | -0,34% | - |
| 26.10.2026 | 140,50 | 148,20 | 140,30 | 148,10 | 4,22% | - |
| 23.10.2026 | 142,70 | 142,70 | 135,30 | 142,10 | 0,57% | - |
| 22.10.2026 | 149,70 | 150,40 | 141,10 | 141,30 | -5,10% | 15,00 |
| 21.10.2026 | 149,30 | 152,40 | 147,50 | 148,90 | 0,20% | - |
| 20.10.2026 | 151,90 | 152,40 | 147,00 | 148,60 | -2,37% | - |
| 19.10.2026 | 152,60 | 153,00 | 152,20 | 152,20 | 0,07% | - |
| 16.10.2026 | 152,90 | 154,40 | 150,30 | 152,10 | 0,80% | - |
| 15.10.2026 | 150,50 | 151,10 | 145,30 | 150,90 | -0,66% | 4,00 |
| 14.10.2026 | 152,10 | 156,30 | 150,70 | 151,90 | 1,27% | - |
| 13.10.2026 | 151,30 | 152,10 | 148,20 | 150,00 | -1,90% | - |
| 12.10.2026 | 152,30 | 155,20 | 151,60 | 152,90 | 0,20% | - |
| 09.10.2026 | 148,90 | 154,00 | 148,90 | 152,60 | 0,86% | - |
| 08.10.2026 | 148,10 | 153,10 | 146,60 | 151,30 | 2,30% | - |
| 07.10.2026 | 155,90 | 156,80 | 146,50 | 147,90 | -4,58% | 31,00 |
| 06.10.2026 | 154,00 | 155,70 | 152,20 | 155,00 | -0,32% | - |
| 05.10.2026 | 155,90 | 157,80 | 152,60 | 155,50 | 2,37% | 31,00 |
| 02.10.2026 | 153,10 | 153,40 | 151,20 | 151,90 | -2,06% | - |
| 01.10.2026 | 151,90 | 155,70 | 149,80 | 155,10 | 3,06% | - |
| 30.09.2026 | 150,90 | 151,90 | 148,10 | 150,50 | 0,07% | - |
| 29.09.2026 | 148,30 | 152,60 | 147,50 | 150,40 | 1,42% | - |
| 28.09.2026 | 151,10 | 151,90 | 147,20 | 148,30 | -3,32% | - |
| 25.09.2026 | 153,40 | 156,50 | 151,60 | 153,40 | 0,20% | - |
| 24.09.2026 | 151,70 | 153,80 | 149,50 | 153,10 | 1,86% | - |
| 23.09.2026 | 147,10 | 150,60 | 143,70 | 150,30 | 3,51% | - |
| 22.09.2026 | 146,50 | 148,90 | 143,50 | 145,20 | -1,22% | - |
| 21.09.2026 | 145,20 | 148,50 | 144,10 | 147,00 | 1,87% | - |
| 18.09.2026 | 144,30 | 148,10 | 144,00 | 144,30 | 1,48% | - |
| 17.09.2026 | 149,70 | 153,70 | 141,90 | 142,20 | -4,69% | - |
| 16.09.2026 | 144,10 | 151,10 | 141,60 | 149,20 | 6,12% | - |
| 15.09.2026 | 142,50 | 147,90 | 135,50 | 140,60 | -1,88% | 7,00 |
| 14.09.2026 | 148,90 | 149,80 | 142,80 | 143,30 | -3,37% | - |
| 11.09.2026 | 144,00 | 148,70 | 143,50 | 148,30 | 3,27% | - |
| 10.09.2026 | 143,10 | 143,60 | 143,10 | 143,60 | -0,14% | - |
| 09.09.2026 | 144,70 | 145,30 | 143,00 | 143,80 | -1,37% | - |
| 08.09.2026 | 144,10 | 146,70 | 143,50 | 145,80 | 1,32% | - |
| 07.09.2026 | 144,90 | 144,90 | 143,70 | 143,90 | -0,48% | - |
| 04.09.2026 | 143,20 | 145,50 | 142,50 | 144,60 | 2,63% | 3,00 |
| 03.09.2026 | 141,80 | 144,20 | 139,40 | 140,90 | -1,12% | 8,00 |
| 02.09.2026 | 145,60 | 147,80 | 142,50 | 142,50 | -3,78% | - |
| 01.09.2026 | 147,60 | 149,70 | 145,50 | 148,10 | -0,07% | - |
| 31.08.2026 | 152,10 | 154,40 | 147,10 | 148,20 | -2,56% | 44,00 |
| 28.08.2026 | 157,80 | 159,50 | 151,80 | 152,10 | -3,92% | - |
| 27.08.2026 | 159,10 | 161,20 | 157,40 | 158,30 | 1,28% | - |
| 26.08.2026 | 156,30 | 156,30 | 155,50 | 156,30 | -0,26% | - |
| 25.08.2026 | 156,60 | 161,40 | 154,40 | 156,70 | -2,18% | - |
| 24.08.2026 | 164,10 | 166,20 | 159,80 | 160,20 | -1,72% | - |
| 21.08.2026 | 161,90 | 166,80 | 160,90 | 163,00 | -3,03% | - |
| 20.08.2026 | 171,40 | 171,80 | 168,10 | 168,10 | -2,15% | - |
| 19.08.2026 | 176,50 | 178,10 | 170,20 | 171,80 | -2,55% | 2,00 |
| 18.08.2026 | 179,40 | 180,90 | 174,20 | 176,30 | -0,62% | 49,00 |
| 17.08.2026 | 179,50 | 181,50 | 176,00 | 177,40 | -0,28% | - |
| 14.08.2026 | 172,80 | 178,90 | 172,00 | 177,90 | 2,07% | - |
| 13.08.2026 | 174,80 | 176,80 | 169,40 | 174,30 | -0,57% | 7,00 |
| 12.08.2026 | 170,90 | 177,20 | 170,90 | 175,30 | 2,94% | 12,00 |
| 11.08.2026 | 169,80 | 175,50 | 168,70 | 170,30 | 0,18% | - |
| 10.08.2026 | 170,50 | 174,50 | 169,40 | 170,00 | -1,22% | - |
| 07.08.2026 | 174,60 | 175,20 | 169,40 | 172,10 | -3,69% | - |
| 06.08.2026 | 165,90 | 182,40 | 165,90 | 178,70 | 7,26% | 169,00 |
| 05.08.2026 | 166,90 | 172,70 | 165,40 | 166,60 | 0,42% | 378,00 |
| 04.08.2026 | 158,90 | 166,10 | 158,70 | 165,90 | 5,94% | 8,00 |
| 03.08.2026 | 156,00 | 158,90 | 151,80 | 156,60 | 0,00% | 7,00 |
| 31.07.2026 | 161,90 | 162,30 | 156,60 | 156,60 | -0,38% | - |
| 30.07.2026 | 148,70 | 159,30 | 147,90 | 157,20 | 2,81% | - |
| 29.07.2026 | 155,80 | 156,20 | 147,90 | 152,90 | -3,35% | - |
| 28.07.2026 | 161,50 | 163,10 | 154,00 | 158,20 | -1,06% | 40,00 |
| 27.07.2026 | 156,10 | 160,40 | 153,70 | 159,90 | 2,96% | - |
| 24.07.2026 | 154,30 | 157,80 | 153,50 | 155,30 | 0,52% | - |
| 23.07.2026 | 152,80 | 159,50 | 151,50 | 154,50 | 1,25% | - |
| 22.07.2026 | 153,30 | 154,30 | 150,60 | 152,60 | -0,26% | - |
| 21.07.2026 | 148,00 | 154,00 | 147,80 | 153,00 | 3,66% | - |
| 20.07.2026 | 144,30 | 151,00 | 144,30 | 147,60 | -0,74% | - |
| 17.07.2026 | 146,20 | 151,10 | 143,50 | 148,70 | 1,16% | - |
| 16.07.2026 | 152,20 | 152,20 | 145,30 | 147,00 | -1,87% | - |
| 15.07.2026 | 147,80 | 153,20 | 147,50 | 149,80 | 1,49% | - |
| 14.07.2026 | 143,70 | 148,60 | 142,10 | 147,60 | 2,86% | - |
| 13.07.2026 | 144,60 | 145,70 | 141,60 | 143,50 | -2,05% | 10,00 |
| 10.07.2026 | 149,50 | 150,40 | 144,40 | 146,50 | -1,01% | - |
| 09.07.2026 | 151,10 | 151,40 | 145,20 | 148,00 | -2,37% | - |
| 08.07.2026 | 156,80 | 158,30 | 151,50 | 151,60 | -2,45% | - |
| 07.07.2026 | 165,40 | 167,40 | 153,00 | 155,40 | -5,36% | 3,00 |
| 06.07.2026 | 163,10 | 166,40 | 161,30 | 164,20 | 0,55% | - |
| 03.07.2026 | 162,60 | 163,40 | 162,60 | 163,30 | 1,30% | - |
| 02.07.2026 | 167,20 | 172,10 | 159,90 | 161,20 | -2,24% | 3,00 |
| 01.07.2026 | 160,60 | 167,70 | 160,40 | 164,90 | 0,98% | 40,00 |
| 30.06.2026 | 160,40 | 163,30 | 159,60 | 163,30 | 3,55% | - |
| 29.06.2026 | 156,10 | 158,00 | 153,00 | 157,70 | 3,75% | - |
| 26.06.2026 | 149,90 | 153,10 | 149,20 | 152,00 | 4,25% | 50,00 |