25,200€
-6,15%
Echtzeit-Aktienkurs DALDRUP+SOEHNE AG
Bid:
Ask:
Aktienkurse zur DALDRUP+SOEHNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,50 | 26,55 | 25,15 | 25,20 | -6,15% | 4.069,00 |
| 12.11.2026 | 25,50 | 27,05 | 24,70 | 26,85 | 6,55% | 1.594,00 |
| 11.11.2026 | 25,50 | 25,50 | 25,05 | 25,20 | 0,00% | 72,00 |
| 10.11.2026 | 25,10 | 25,60 | 24,70 | 25,20 | 0,20% | 542,00 |
| 09.11.2026 | 25,50 | 25,95 | 25,00 | 25,15 | -0,79% | 30,00 |
| 06.11.2026 | 24,90 | 25,70 | 24,50 | 25,35 | 1,00% | 1.786,00 |
| 05.11.2026 | 26,15 | 26,30 | 24,15 | 25,10 | -5,46% | 912,00 |
| 04.11.2026 | 25,60 | 26,65 | 25,50 | 26,55 | 4,94% | 1.043,00 |
| 03.11.2026 | 24,75 | 25,90 | 24,70 | 25,30 | 2,43% | 1.281,00 |
| 02.11.2026 | 24,75 | 25,40 | 24,65 | 24,70 | -1,20% | 1.554,00 |
| 30.10.2026 | 24,00 | 25,15 | 23,90 | 25,00 | 3,73% | 766,00 |
| 29.10.2026 | 25,05 | 26,20 | 24,00 | 24,10 | -3,41% | 1.589,00 |
| 28.10.2026 | 24,10 | 25,50 | 24,00 | 24,95 | 4,39% | 2.951,00 |
| 27.10.2026 | 24,00 | 24,15 | 23,65 | 23,90 | -1,44% | 148,00 |
| 26.10.2026 | 24,10 | 24,35 | 23,90 | 24,25 | 1,04% | 772,00 |
| 23.10.2026 | 23,95 | 24,50 | 23,95 | 24,00 | 0,42% | 1.983,00 |
| 22.10.2026 | 23,95 | 24,25 | 23,85 | 23,90 | 0,63% | 1.741,00 |
| 21.10.2026 | 23,80 | 24,40 | 23,65 | 23,75 | 0,64% | 593,00 |
| 20.10.2026 | 23,75 | 23,85 | 23,45 | 23,60 | -0,21% | 250,00 |
| 19.10.2026 | 23,70 | 24,25 | 23,50 | 23,65 | 0,64% | - |
| 16.10.2026 | 23,60 | 24,50 | 23,40 | 23,50 | -0,84% | - |
| 15.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 14.10.2026 | 24,00 | 24,20 | 23,70 | 23,75 | -1,04% | 83,00 |
| 13.10.2026 | 23,40 | 24,05 | 23,40 | 24,00 | 1,48% | 27,00 |
| 12.10.2026 | 23,50 | 24,05 | 23,40 | 23,65 | -0,21% | 84,00 |
| 09.10.2026 | 23,50 | 23,85 | 23,05 | 23,70 | 1,50% | 4.898,00 |
| 08.10.2026 | 22,90 | 23,45 | 22,90 | 23,35 | 0,65% | 167,00 |
| 07.10.2026 | 23,15 | 23,85 | 22,65 | 23,20 | 3,57% | 5.716,00 |
| 06.10.2026 | 23,45 | 23,60 | 22,40 | 22,40 | -3,66% | 1.991,00 |
| 05.10.2026 | 23,60 | 24,00 | 23,05 | 23,25 | -1,27% | 2.004,00 |
| 02.10.2026 | 23,60 | 24,25 | 23,25 | 23,55 | 0,64% | 850,00 |
| 01.10.2026 | 23,05 | 24,00 | 22,95 | 23,40 | 2,18% | 2.659,00 |
| 30.09.2026 | 22,05 | 23,50 | 22,05 | 22,90 | 4,09% | 558,00 |
| 29.09.2026 | 22,00 | 22,25 | 21,55 | 22,00 | -0,45% | 8.470,00 |
| 28.09.2026 | 22,70 | 22,80 | 21,30 | 22,10 | -1,56% | 6.259,00 |
| 25.09.2026 | 23,05 | 23,05 | 22,20 | 22,45 | -0,88% | 1.050,00 |
| 24.09.2026 | 23,00 | 23,30 | 22,65 | 22,65 | -1,31% | 600,00 |
| 23.09.2026 | 23,50 | 23,70 | 22,85 | 22,95 | -2,13% | - |
| 22.09.2026 | 23,05 | 23,85 | 22,85 | 23,45 | 1,96% | 3.325,00 |
| 21.09.2026 | 22,75 | 23,15 | 22,50 | 23,00 | 0,22% | 2.635,00 |
| 18.09.2026 | 22,95 | 23,05 | 22,45 | 22,95 | 1,55% | 544,00 |
| 17.09.2026 | 22,80 | 23,35 | 22,50 | 22,60 | -1,53% | 1.206,00 |
| 16.09.2026 | 22,85 | 23,85 | 22,70 | 22,95 | 0,88% | 2.480,00 |
| 15.09.2026 | 22,65 | 23,20 | 22,55 | 22,75 | -0,22% | 38,00 |
| 14.09.2026 | 23,35 | 23,45 | 22,40 | 22,80 | -1,94% | 2.300,00 |
| 11.09.2026 | 22,90 | 23,55 | 22,65 | 23,25 | 2,42% | 4.673,00 |
| 10.09.2026 | 23,70 | 23,70 | 22,50 | 22,70 | -4,42% | 5.180,00 |
| 09.09.2026 | 23,50 | 23,80 | 23,45 | 23,75 | 0,42% | 1.475,00 |
| 08.09.2026 | 23,60 | 23,80 | 23,60 | 23,65 | -0,21% | 328,00 |
| 07.09.2026 | 23,30 | 23,70 | 23,20 | 23,70 | 1,28% | 2.468,00 |
| 04.09.2026 | 23,35 | 23,70 | 22,75 | 23,40 | 0,00% | 617,00 |
| 03.09.2026 | 23,10 | 23,45 | 23,10 | 23,40 | -1,68% | 512,00 |
| 02.09.2026 | 23,25 | 23,85 | 22,80 | 23,80 | 1,28% | 874,00 |
| 01.09.2026 | 22,60 | 23,85 | 22,50 | 23,50 | 2,62% | 1.847,00 |
| 31.08.2026 | 22,15 | 22,90 | 21,95 | 22,90 | 3,85% | 514,00 |
| 28.08.2026 | 21,90 | 22,80 | 21,90 | 22,05 | -2,22% | 736,00 |
| 27.08.2026 | 21,40 | 22,55 | 21,30 | 22,55 | 6,12% | 3.459,00 |
| 26.08.2026 | 21,65 | 22,10 | 20,95 | 21,25 | -2,30% | 5.000,00 |
| 25.08.2026 | 22,55 | 22,65 | 21,30 | 21,75 | -3,12% | 4.582,00 |
| 24.08.2026 | 22,85 | 23,30 | 22,35 | 22,45 | -1,32% | 406,00 |
| 21.08.2026 | 23,30 | 23,50 | 22,75 | 22,75 | -1,73% | 2.442,00 |
| 20.08.2026 | 22,90 | 23,50 | 22,90 | 23,15 | 1,31% | 1.466,00 |
| 19.08.2026 | 22,30 | 23,35 | 22,20 | 22,85 | -2,97% | 7.480,00 |
| 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 |