23,250€
4,73%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,75 | 23,95 | 23,15 | 23,55 | 0,00% | 820,00 |
| 04.05.2026 | 24,65 | 24,80 | 23,25 | 23,55 | -4,27% | 3.086,00 |
| 30.04.2026 | 24,25 | 24,95 | 24,10 | 24,60 | -1,01% | 2.136,00 |
| 29.04.2026 | 24,30 | 25,30 | 24,20 | 24,85 | 2,69% | 1.597,00 |
| 28.04.2026 | 24,55 | 24,65 | 24,15 | 24,20 | 0,41% | 2.099,00 |
| 27.04.2026 | 23,20 | 25,35 | 23,15 | 24,10 | 4,10% | 2.526,00 |
| 24.04.2026 | 23,65 | 24,00 | 23,05 | 23,15 | 0,22% | 896,00 |
| 23.04.2026 | 23,05 | 24,10 | 22,90 | 23,10 | -0,22% | 1.261,00 |
| 22.04.2026 | 24,25 | 24,25 | 22,75 | 23,15 | -3,94% | 2.890,00 |
| 21.04.2026 | 22,80 | 24,40 | 22,70 | 24,10 | 4,56% | 4.844,00 |
| 20.04.2026 | 22,80 | 23,55 | 22,60 | 23,05 | -0,65% | 5.250,00 |
| 17.04.2026 | 24,20 | 24,55 | 22,95 | 23,20 | -3,33% | 4.088,00 |
| 16.04.2026 | 25,10 | 25,25 | 23,55 | 24,00 | -4,38% | 3.493,00 |
| 15.04.2026 | 25,05 | 25,35 | 24,80 | 25,10 | 0,20% | 1.815,00 |
| 14.04.2026 | 25,20 | 25,55 | 24,80 | 25,05 | -1,76% | 2.257,00 |
| 13.04.2026 | 25,25 | 25,60 | 24,95 | 25,50 | 1,39% | 3.053,00 |
| 10.04.2026 | 25,70 | 25,75 | 25,00 | 25,15 | -0,40% | 2.775,00 |
| 09.04.2026 | 25,55 | 25,85 | 25,15 | 25,25 | -2,32% | 1.967,00 |
| 08.04.2026 | 26,45 | 26,55 | 25,05 | 25,85 | 1,97% | 2.658,00 |
| 07.04.2026 | 26,00 | 26,20 | 24,90 | 25,35 | -3,61% | 958,00 |
| 02.04.2026 | 25,70 | 26,30 | 25,20 | 26,30 | 0,00% | 1.254,00 |
| 01.04.2026 | 25,45 | 26,50 | 25,10 | 26,30 | 2,53% | 1.379,00 |
| 31.03.2026 | 25,00 | 26,00 | 24,35 | 25,65 | 2,81% | 4.535,00 |
| 30.03.2026 | 23,60 | 25,55 | 22,90 | 24,95 | 6,85% | 3.057,00 |
| 27.03.2026 | 23,25 | 23,80 | 22,85 | 23,35 | 1,52% | 3.704,00 |
| 26.03.2026 | 24,50 | 24,60 | 22,60 | 23,00 | -6,50% | 3.925,00 |
| 25.03.2026 | 24,65 | 24,85 | 23,65 | 24,60 | 1,65% | 1.658,00 |
| 24.03.2026 | 22,25 | 25,45 | 21,75 | 24,20 | 7,80% | 4.827,00 |
| 23.03.2026 | 22,40 | 23,05 | 20,40 | 22,45 | -0,88% | 10.868,00 |
| 20.03.2026 | 24,70 | 25,60 | 22,50 | 22,65 | -10,12% | 4.364,00 |
| 19.03.2026 | 26,00 | 26,60 | 24,55 | 25,20 | -4,91% | 6.729,00 |
| 18.03.2026 | 24,80 | 27,15 | 24,65 | 26,50 | 7,94% | 4.154,00 |
| 17.03.2026 | 25,50 | 26,90 | 24,30 | 24,55 | -4,84% | 2.751,00 |
| 16.03.2026 | 28,10 | 28,25 | 25,40 | 25,80 | -8,02% | 6.177,00 |
| 13.03.2026 | 28,20 | 28,65 | 26,90 | 28,05 | 0,00% | 6.432,00 |
| 12.03.2026 | 28,85 | 29,45 | 27,60 | 28,05 | -2,43% | 2.701,00 |
| 11.03.2026 | 29,10 | 29,65 | 28,45 | 28,75 | -2,04% | 717,00 |
| 10.03.2026 | 28,65 | 29,65 | 28,50 | 29,35 | 1,38% | 2.213,00 |
| 09.03.2026 | 28,75 | 30,20 | 28,35 | 28,95 | -2,36% | 2.360,00 |
| 06.03.2026 | 28,25 | 29,70 | 28,00 | 29,65 | 5,70% | 1.468,00 |
| 05.03.2026 | 29,20 | 29,65 | 27,85 | 28,05 | -3,11% | 1.580,00 |
| 04.03.2026 | 27,15 | 29,55 | 26,75 | 28,95 | 5,08% | 3.821,00 |
| 03.03.2026 | 27,35 | 27,95 | 25,60 | 27,55 | -2,48% | 2.347,00 |
| 02.03.2026 | 24,55 | 28,60 | 24,05 | 28,25 | 15,31% | 7.578,00 |
| 27.02.2026 | 27,55 | 27,70 | 24,05 | 24,50 | -10,91% | 4.103,00 |
| 26.02.2026 | 27,45 | 28,65 | 27,10 | 27,50 | -0,72% | 1.678,00 |
| 25.02.2026 | 27,95 | 28,05 | 26,25 | 27,70 | -2,46% | 3.191,00 |
| 24.02.2026 | 28,80 | 28,95 | 27,50 | 28,40 | -1,39% | 3.276,00 |
| 23.02.2026 | 29,65 | 30,40 | 27,75 | 28,80 | -0,52% | 4.388,00 |
| 20.02.2026 | 27,45 | 29,60 | 26,85 | 28,95 | 6,24% | 4.161,00 |
| 19.02.2026 | 27,85 | 27,95 | 27,00 | 27,25 | -0,91% | 1.280,00 |
| 18.02.2026 | 28,05 | 28,20 | 26,60 | 27,50 | -3,34% | 1.839,00 |
| 17.02.2026 | 29,00 | 29,15 | 26,90 | 28,45 | -0,52% | 2.308,00 |
| 16.02.2026 | 26,00 | 28,85 | 25,90 | 28,60 | 10,21% | 5.626,00 |
| 13.02.2026 | 26,40 | 26,85 | 25,85 | 25,95 | -2,81% | 2.650,00 |
| 12.02.2026 | 27,35 | 27,35 | 26,30 | 26,70 | -2,20% | 1.371,00 |
| 11.02.2026 | 26,90 | 27,70 | 26,50 | 27,30 | 1,68% | 4.710,00 |
| 10.02.2026 | 25,65 | 27,20 | 25,65 | 26,85 | 3,87% | 3.159,00 |
| 09.02.2026 | 24,95 | 26,25 | 24,45 | 25,85 | 4,44% | 2.281,00 |
| 06.02.2026 | 24,15 | 25,50 | 24,05 | 24,75 | 2,70% | 4.125,00 |
| 05.02.2026 | 24,10 | 24,25 | 24,00 | 24,10 | -0,21% | 1.480,00 |
| 04.02.2026 | 23,55 | 24,60 | 23,30 | 24,15 | 2,55% | 5.328,00 |
| 03.02.2026 | 23,35 | 24,65 | 23,25 | 23,55 | 1,07% | 3.192,00 |
| 02.02.2026 | 22,75 | 23,45 | 22,50 | 23,30 | 2,42% | 3.981,00 |
| 30.01.2026 | 23,25 | 24,00 | 22,75 | 22,75 | -3,40% | 5.725,00 |
| 29.01.2026 | 22,95 | 23,95 | 22,35 | 23,55 | 2,84% | 3.405,00 |
| 28.01.2026 | 22,85 | 23,40 | 22,15 | 22,90 | 0,66% | 5.811,00 |
| 27.01.2026 | 24,05 | 24,25 | 22,35 | 22,75 | -5,21% | 3.922,00 |
| 26.01.2026 | 22,80 | 24,30 | 22,30 | 24,00 | 8,84% | 4.533,00 |
| 23.01.2026 | 21,30 | 23,00 | 20,85 | 22,05 | 3,76% | 8.078,00 |
| 22.01.2026 | 19,65 | 22,15 | 19,55 | 21,25 | 9,68% | 7.355,00 |
| 21.01.2026 | 18,95 | 20,60 | 18,75 | 19,38 | 0,78% | 5.025,00 |
| 20.01.2026 | 17,88 | 19,70 | 17,85 | 19,23 | 6,66% | 3.744,00 |
| 19.01.2026 | 17,78 | 18,18 | 17,78 | 18,03 | -1,50% | 6.501,00 |
| 16.01.2026 | 18,35 | 18,48 | 18,08 | 18,30 | -0,41% | 4.730,00 |
| 15.01.2026 | 19,05 | 19,20 | 18,33 | 18,38 | -5,04% | 998,00 |
| 14.01.2026 | 19,83 | 19,85 | 19,18 | 19,35 | -2,52% | 1.006,00 |
| 13.01.2026 | 19,43 | 20,15 | 19,38 | 19,85 | 2,19% | 2.221,00 |
| 12.01.2026 | 18,53 | 19,65 | 18,38 | 19,43 | 4,72% | 3.627,00 |
| 09.01.2026 | 18,23 | 18,90 | 18,13 | 18,55 | 1,50% | 9.002,00 |
| 08.01.2026 | 18,10 | 18,38 | 18,10 | 18,28 | 0,55% | 6.083,00 |
| 07.01.2026 | 18,23 | 18,33 | 18,10 | 18,18 | 0,55% | 4.643,00 |
| 06.01.2026 | 18,00 | 18,80 | 17,90 | 18,08 | 1,12% | 1.701,00 |
| 05.01.2026 | 18,85 | 18,90 | 17,08 | 17,88 | -6,04% | 5.950,00 |
| 02.01.2026 | 18,88 | 19,28 | 18,85 | 19,03 | -1,42% | 2.259,00 |
| 30.12.2025 | 19,43 | 19,43 | 19,15 | 19,30 | -0,64% | 1.440,00 |
| 29.12.2025 | 19,40 | 19,80 | 19,10 | 19,43 | 0,91% | 2.414,00 |
| 23.12.2025 | 19,40 | 19,60 | 19,18 | 19,25 | -1,28% | 2.404,00 |
| 22.12.2025 | 19,43 | 19,53 | 19,18 | 19,50 | 0,13% | 1.376,00 |
| 19.12.2025 | 19,50 | 19,78 | 19,28 | 19,48 | 0,13% | 1.112,00 |
| 18.12.2025 | 19,38 | 19,58 | 19,33 | 19,45 | 1,30% | 410,00 |
| 17.12.2025 | 19,83 | 20,05 | 19,18 | 19,20 | -3,27% | 2.090,00 |
| 16.12.2025 | 19,60 | 20,15 | 19,58 | 19,85 | 0,89% | 57,00 |
| 15.12.2025 | 19,58 | 19,98 | 19,43 | 19,68 | 1,55% | 3.187,00 |
| 12.12.2025 | 19,48 | 19,60 | 19,25 | 19,38 | 0,52% | 2.686,00 |
| 11.12.2025 | 19,30 | 19,78 | 19,23 | 19,28 | -0,90% | 3.525,00 |
| 10.12.2025 | 19,73 | 19,78 | 19,18 | 19,45 | -1,02% | 874,00 |
| 09.12.2025 | 19,70 | 20,25 | 19,60 | 19,65 | -0,13% | 1.400,00 |
| 08.12.2025 | 20,10 | 20,10 | 19,58 | 19,68 | -1,25% | 4.378,00 |
| 05.12.2025 | 19,60 | 20,30 | 19,48 | 19,93 | 2,05% | 3.892,00 |