30,200€
-4,51%
Echtzeit-Aktienkurs Leonardo DRS
Bid:
Ask:
Aktienkurse zur Leonardo DRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,38 | 31,48 | 30,28 | 30,33 | -4,11% | - |
| 19.10.2026 | 31,68 | 31,68 | 31,63 | 31,63 | 0,24% | - |
| 16.10.2026 | 31,60 | 32,20 | 31,28 | 31,55 | -0,08% | - |
| 15.10.2026 | 31,28 | 31,83 | 30,85 | 31,58 | -0,08% | - |
| 14.10.2026 | 31,40 | 32,15 | 30,73 | 31,60 | 0,40% | - |
| 13.10.2026 | 31,93 | 32,20 | 30,98 | 31,48 | -2,18% | - |
| 12.10.2026 | 32,35 | 32,85 | 32,00 | 32,18 | -0,62% | - |
| 09.10.2026 | 31,98 | 32,73 | 31,95 | 32,38 | 1,57% | - |
| 08.10.2026 | 31,98 | 32,18 | 31,45 | 31,88 | -3,04% | - |
| 07.10.2026 | 32,70 | 32,98 | 32,68 | 32,88 | 0,08% | - |
| 06.10.2026 | 32,68 | 32,98 | 32,28 | 32,85 | 0,61% | - |
| 05.10.2026 | 32,70 | 33,30 | 32,43 | 32,65 | 0,31% | - |
| 02.10.2026 | 32,70 | 32,90 | 32,35 | 32,55 | -1,36% | - |
| 01.10.2026 | 32,38 | 33,08 | 32,23 | 33,00 | 1,69% | - |
| 30.09.2026 | 32,33 | 32,83 | 31,70 | 32,45 | 0,15% | - |
| 29.09.2026 | 32,25 | 32,58 | 32,08 | 32,40 | 0,15% | - |
| 28.09.2026 | 32,63 | 32,85 | 32,10 | 32,35 | -0,61% | - |
| 25.09.2026 | 33,03 | 33,30 | 32,38 | 32,55 | -1,06% | - |
| 24.09.2026 | 32,88 | 33,10 | 32,68 | 32,90 | 0,77% | - |
| 23.09.2026 | 32,58 | 32,98 | 32,28 | 32,65 | 0,54% | - |
| 22.09.2026 | 33,05 | 34,08 | 31,88 | 32,48 | -2,18% | - |
| 21.09.2026 | 32,53 | 33,33 | 32,53 | 33,20 | 2,39% | - |
| 18.09.2026 | 32,53 | 32,63 | 31,95 | 32,43 | 0,31% | - |
| 17.09.2026 | 32,43 | 32,85 | 31,93 | 32,33 | 0,47% | - |
| 16.09.2026 | 31,95 | 32,38 | 31,25 | 32,18 | 0,31% | - |
| 15.09.2026 | 31,33 | 32,20 | 30,90 | 32,08 | 3,63% | - |
| 14.09.2026 | 31,33 | 31,48 | 30,58 | 30,95 | -0,56% | - |
| 11.09.2026 | 31,28 | 31,63 | 31,05 | 31,13 | -1,11% | - |
| 10.09.2026 | 30,98 | 31,50 | 30,68 | 31,48 | 0,72% | - |
| 09.09.2026 | 31,70 | 32,15 | 31,20 | 31,25 | -1,34% | - |
| 08.09.2026 | 31,43 | 32,03 | 31,28 | 31,68 | -0,39% | - |
| 07.09.2026 | 31,53 | 31,90 | 31,35 | 31,80 | 1,27% | - |
| 04.09.2026 | 31,85 | 32,13 | 30,95 | 31,40 | -1,18% | - |
| 03.09.2026 | 31,95 | 32,38 | 31,48 | 31,78 | -0,78% | - |
| 02.09.2026 | 32,50 | 32,75 | 31,90 | 32,03 | -1,91% | 90,00 |
| 01.09.2026 | 32,70 | 33,10 | 32,40 | 32,65 | 0,38% | - |
| 31.08.2026 | 33,20 | 33,75 | 32,45 | 32,53 | -2,33% | - |
| 28.08.2026 | 33,50 | 34,08 | 33,18 | 33,30 | 0,15% | 15,00 |
| 27.08.2026 | 32,83 | 33,73 | 32,83 | 33,25 | -0,60% | - |
| 26.08.2026 | 32,78 | 33,50 | 32,43 | 33,45 | 1,29% | - |
| 25.08.2026 | 33,45 | 33,85 | 32,98 | 33,03 | -1,78% | - |
| 24.08.2026 | 34,85 | 35,23 | 33,53 | 33,63 | -3,58% | 30,00 |
| 21.08.2026 | 35,10 | 35,55 | 34,85 | 34,88 | -0,85% | - |
| 20.08.2026 | 36,45 | 37,08 | 35,08 | 35,18 | -3,89% | - |
| 19.08.2026 | 38,23 | 38,45 | 36,53 | 36,60 | -5,97% | - |
| 18.08.2026 | 39,18 | 39,28 | 38,45 | 38,93 | -0,57% | - |
| 17.08.2026 | 39,68 | 39,68 | 38,73 | 39,15 | 1,62% | - |
| 14.08.2026 | 38,78 | 38,88 | 38,38 | 38,53 | -0,64% | - |
| 13.08.2026 | 39,20 | 40,00 | 38,45 | 38,78 | -0,58% | - |
| 12.08.2026 | 38,68 | 39,05 | 38,15 | 39,00 | 1,56% | - |
| 11.08.2026 | 39,03 | 39,33 | 38,25 | 38,40 | -1,66% | - |
| 10.08.2026 | 38,78 | 39,30 | 38,78 | 39,05 | 1,36% | - |
| 07.08.2026 | 39,33 | 39,68 | 37,98 | 38,53 | -2,16% | - |
| 06.08.2026 | 38,63 | 39,63 | 38,63 | 39,38 | 1,68% | - |
| 05.08.2026 | 39,38 | 40,40 | 38,58 | 38,73 | -1,53% | - |
| 04.08.2026 | 39,83 | 40,40 | 38,83 | 39,33 | -1,32% | - |
| 03.08.2026 | 40,13 | 40,80 | 39,45 | 39,85 | 0,25% | - |
| 31.07.2026 | 39,83 | 40,33 | 38,60 | 39,75 | -0,31% | - |
| 30.07.2026 | 40,58 | 41,85 | 38,03 | 39,88 | -1,36% | 466,00 |
| 29.07.2026 | 43,18 | 43,30 | 40,10 | 40,43 | -5,82% | - |
| 28.07.2026 | 42,63 | 43,23 | 42,23 | 42,93 | 0,94% | - |
| 27.07.2026 | 42,30 | 43,33 | 42,00 | 42,53 | 0,47% | - |
| 24.07.2026 | 42,33 | 43,13 | 42,20 | 42,33 | -0,76% | - |
| 23.07.2026 | 40,23 | 42,93 | 39,83 | 42,65 | 6,09% | - |
| 22.07.2026 | 39,88 | 40,75 | 39,68 | 40,20 | 0,44% | - |
| 21.07.2026 | 39,00 | 40,38 | 38,48 | 40,03 | 3,29% | - |
| 20.07.2026 | 38,58 | 39,25 | 38,55 | 38,75 | 0,32% | - |
| 17.07.2026 | 37,40 | 39,10 | 37,33 | 38,63 | 1,78% | - |
| 16.07.2026 | 38,23 | 38,75 | 37,45 | 37,95 | -0,52% | - |
| 15.07.2026 | 38,85 | 39,55 | 37,75 | 38,15 | -1,93% | 30,00 |
| 14.07.2026 | 38,10 | 39,28 | 37,70 | 38,90 | 2,77% | - |
| 13.07.2026 | 38,68 | 38,88 | 37,80 | 37,85 | -1,56% | 300,00 |
| 10.07.2026 | 39,08 | 39,50 | 38,18 | 38,45 | -2,04% | - |
| 09.07.2026 | 39,23 | 39,33 | 38,73 | 39,25 | -0,95% | - |
| 08.07.2026 | 39,83 | 40,15 | 39,23 | 39,63 | -0,38% | - |
| 07.07.2026 | 39,68 | 39,80 | 39,00 | 39,78 | 2,18% | - |
| 06.07.2026 | 38,20 | 38,98 | 38,13 | 38,93 | 1,90% | - |
| 03.07.2026 | 38,25 | 38,30 | 38,10 | 38,20 | 1,06% | - |
| 02.07.2026 | 37,53 | 39,00 | 37,08 | 37,80 | 0,60% | - |
| 01.07.2026 | 37,35 | 39,03 | 37,23 | 37,58 | 3,02% | 30,00 |
| 30.06.2026 | 35,88 | 37,30 | 35,55 | 36,48 | 1,74% | - |
| 29.06.2026 | 37,33 | 37,83 | 35,38 | 35,85 | -4,27% | - |
| 26.06.2026 | 39,03 | 39,05 | 37,40 | 37,45 | -4,59% | - |
| 25.06.2026 | 39,35 | 39,93 | 38,90 | 39,25 | -0,51% | - |
| 24.06.2026 | 40,18 | 40,53 | 39,38 | 39,45 | -2,41% | - |
| 23.06.2026 | 39,30 | 40,58 | 39,05 | 40,43 | 3,12% | - |
| 22.06.2026 | 40,23 | 40,55 | 38,75 | 39,20 | -2,37% | - |
| 19.06.2026 | 40,15 | 40,23 | 40,08 | 40,15 | 0,94% | - |
| 18.06.2026 | 40,48 | 41,18 | 39,15 | 39,78 | -1,12% | - |
| 17.06.2026 | 39,28 | 40,73 | 38,93 | 40,23 | 1,96% | - |
| 16.06.2026 | 40,33 | 40,33 | 38,30 | 39,45 | -2,35% | - |
| 15.06.2026 | 42,40 | 42,85 | 40,10 | 40,40 | -4,21% | - |
| 12.06.2026 | 42,93 | 43,90 | 41,90 | 42,18 | -1,52% | - |
| 11.06.2026 | 39,93 | 43,00 | 39,75 | 42,83 | 6,33% | - |
| 10.06.2026 | 40,08 | 41,23 | 40,08 | 40,28 | -1,59% | - |
| 09.06.2026 | 40,05 | 41,28 | 39,78 | 40,93 | 0,49% | - |
| 08.06.2026 | 39,95 | 40,85 | 39,90 | 40,73 | 1,94% | - |
| 05.06.2026 | 40,23 | 40,90 | 39,95 | 39,95 | -0,50% | 40,00 |
| 04.06.2026 | 39,33 | 40,30 | 39,05 | 40,15 | 0,44% | - |
| 03.06.2026 | 40,78 | 40,98 | 39,55 | 39,98 | -1,84% | - |