27,545€
-6,05%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,18 | 31,00 | 27,75 | 27,75 | -5,35% | 1.638,00 |
| 20.02.2025 | 28,73 | 30,14 | 28,40 | 29,32 | 3,06% | 1.094,00 |
| 19.02.2025 | 28,55 | 28,69 | 27,75 | 28,45 | 2,15% | 1.108,00 |
| 18.02.2025 | 28,50 | 31,51 | 27,47 | 27,85 | -2,62% | 2.797,00 |
| 17.02.2025 | 28,00 | 29,20 | 28,00 | 28,60 | 2,55% | 1.554,00 |
| 14.02.2025 | 30,30 | 31,17 | 27,89 | 27,89 | -11,71% | 1.385,00 |
| 13.02.2025 | 31,78 | 32,11 | 31,59 | 31,59 | -2,80% | 675,00 |
| 12.02.2025 | 33,71 | 33,71 | 32,50 | 32,50 | -1,49% | 1.215,00 |
| 11.02.2025 | 34,19 | 34,19 | 32,87 | 32,99 | -1,08% | 791,00 |
| 10.02.2025 | 33,79 | 33,79 | 33,35 | 33,35 | 0,24% | 41,00 |
| 07.02.2025 | 33,41 | 33,46 | 32,43 | 33,27 | 2,65% | 345,00 |
| 06.02.2025 | 34,22 | 35,26 | 32,41 | 32,41 | -3,74% | 331,00 |
| 05.02.2025 | 33,20 | 34,21 | 33,20 | 33,67 | -0,09% | 86,00 |
| 04.02.2025 | 33,98 | 33,98 | 33,38 | 33,70 | -0,85% | 104,00 |
| 03.02.2025 | 34,34 | 34,34 | 32,82 | 33,99 | 1,28% | 309,00 |
| 31.01.2025 | 34,65 | 34,65 | 33,56 | 33,56 | -0,74% | 51,00 |
| 30.01.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 2,11% | 25,00 |
| 29.01.2025 | 34,12 | 34,12 | 33,11 | 33,11 | -2,82% | 179,00 |
| 28.01.2025 | 34,37 | 34,37 | 34,07 | 34,07 | 1,82% | 102,00 |
| 27.01.2025 | 35,45 | 35,45 | 32,77 | 33,46 | -5,93% | 55,00 |
| 24.01.2025 | 36,27 | 36,27 | 35,12 | 35,57 | -0,81% | 154,00 |
| 23.01.2025 | 36,12 | 36,12 | 35,04 | 35,86 | 2,08% | 60,00 |
| 22.01.2025 | 34,75 | 36,29 | 34,75 | 35,13 | 0,09% | 583,00 |
| 21.01.2025 | 33,86 | 35,15 | 33,86 | 35,10 | 0,34% | 1.300,00 |
| 20.01.2025 | 34,91 | 34,98 | 34,88 | 34,98 | 4,61% | 227,00 |
| 17.01.2025 | 34,42 | 34,44 | 33,44 | 33,44 | -1,12% | 156,00 |
| 16.01.2025 | 33,88 | 33,88 | 33,82 | 33,82 | -0,70% | 4,00 |
| 15.01.2025 | 33,51 | 34,06 | 33,51 | 34,06 | 0,68% | 153,00 |
| 14.01.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 5,72% | 2,00 |
| 13.01.2025 | 31,83 | 32,00 | 31,83 | 32,00 | -1,54% | 92,00 |
| 10.01.2025 | 32,73 | 33,33 | 32,50 | 32,50 | -0,82% | 600,00 |
| 09.01.2025 | 32,77 | 32,77 | 32,77 | 32,77 | 6,50% | 20,00 |
| 08.01.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -1,76% | 1,00 |
| 07.01.2025 | 32,14 | 32,20 | 31,32 | 31,32 | -4,19% | 393,00 |
| 06.01.2025 | 32,35 | 32,69 | 32,29 | 32,69 | 2,43% | 241,00 |
| 03.01.2025 | 31,56 | 31,98 | 31,30 | 31,92 | 2,95% | - |
| 02.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,57% | 10,00 |
| 30.12.2024 | 31,57 | 31,61 | 30,52 | 30,52 | -1,80% | 341,00 |
| 27.12.2024 | 31,62 | 32,00 | 31,08 | 31,08 | -2,51% | 543,00 |
| 23.12.2024 | 31,99 | 31,99 | 31,79 | 31,88 | 4,70% | 162,00 |
| 20.12.2024 | 29,86 | 30,60 | 29,71 | 30,45 | -2,09% | 369,00 |
| 19.12.2024 | 30,99 | 31,20 | 30,43 | 31,10 | -1,11% | 693,00 |
| 18.12.2024 | 31,91 | 32,72 | 31,45 | 31,45 | -3,35% | 225,00 |
| 17.12.2024 | 32,47 | 33,25 | 32,14 | 32,54 | -2,05% | 491,00 |
| 16.12.2024 | 32,93 | 33,38 | 31,97 | 33,22 | 1,03% | 412,00 |
| 13.12.2024 | 33,20 | 33,23 | 32,88 | 32,88 | -1,56% | 19,00 |
| 12.12.2024 | 33,78 | 33,78 | 33,29 | 33,40 | 0,39% | 170,00 |
| 11.12.2024 | 32,14 | 33,36 | 32,14 | 33,27 | 1,00% | 332,00 |
| 10.12.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,89% | 17,00 |
| 09.12.2024 | 35,79 | 35,88 | 32,65 | 32,65 | -5,85% | 371,00 |
| 06.12.2024 | 34,99 | 35,55 | 33,85 | 34,68 | 3,58% | 322,00 |
| 05.12.2024 | 33,00 | 33,48 | 33,00 | 33,48 | -2,12% | 290,00 |
| 04.12.2024 | 33,25 | 34,22 | 33,25 | 34,21 | 6,69% | - |
| 03.12.2024 | 32,26 | 32,26 | 32,06 | 32,06 | -2,02% | 500,00 |
| 02.12.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -1,06% | 17,00 |
| 29.11.2024 | 33,00 | 33,07 | 33,00 | 33,07 | 2,13% | 103,00 |
| 28.11.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,83% | 25,00 |
| 27.11.2024 | 32,59 | 33,60 | 32,59 | 32,65 | -3,32% | 245,00 |
| 26.11.2024 | 33,77 | 33,77 | 33,77 | 33,77 | -3,02% | 17,00 |
| 25.11.2024 | 35,00 | 35,47 | 34,57 | 34,82 | 0,00% | 313,00 |
| 22.11.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 2,05% | 100,00 |
| 21.11.2024 | 34,59 | 34,59 | 34,12 | 34,12 | 1,58% | 69,00 |
| 20.11.2024 | 33,59 | 33,59 | 33,59 | 33,59 | 1,36% | 38,00 |
| 19.11.2024 | 32,77 | 33,14 | 32,77 | 33,14 | 3,89% | 130,00 |
| 18.11.2024 | 31,91 | 31,91 | 31,90 | 31,90 | 0,31% | 175,00 |
| 15.11.2024 | 31,50 | 31,80 | 30,10 | 31,80 | -6,28% | 998,00 |
| 14.11.2024 | 33,73 | 33,93 | 33,73 | 33,93 | 1,47% | 44,00 |
| 13.11.2024 | 33,48 | 34,48 | 33,44 | 33,44 | -1,09% | 217,00 |
| 12.11.2024 | 34,22 | 35,22 | 33,81 | 33,81 | -2,98% | 333,00 |
| 11.11.2024 | 35,09 | 35,09 | 34,85 | 34,85 | 2,02% | 134,00 |
| 08.11.2024 | 33,38 | 34,36 | 33,35 | 34,16 | 4,05% | 514,00 |
| 07.11.2024 | 32,52 | 33,49 | 32,52 | 32,83 | 0,74% | 597,00 |
| 06.11.2024 | 30,85 | 33,09 | 30,85 | 32,59 | 8,60% | 276,00 |
| 05.11.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 2,53% | 350,00 |
| 04.11.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 3,28% | 341,00 |
| 01.11.2024 | 27,64 | 28,79 | 27,62 | 28,34 | 1,43% | - |
| 31.10.2024 | 28,70 | 29,08 | 27,94 | 27,94 | -6,21% | 900,00 |
| 30.10.2024 | 26,47 | 29,79 | 26,47 | 29,79 | 12,84% | 735,00 |
| 29.10.2024 | 26,26 | 26,40 | 26,26 | 26,40 | 1,17% | 150,00 |
| 28.10.2024 | 26,26 | 26,34 | 26,01 | 26,10 | -0,29% | - |
| 25.10.2024 | 26,20 | 26,47 | 26,10 | 26,17 | -0,61% | - |
| 24.10.2024 | 26,42 | 26,42 | 26,33 | 26,33 | 1,70% | 142,00 |
| 23.10.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -2,15% | 35,00 |
| 22.10.2024 | 26,10 | 26,46 | 25,90 | 26,46 | -1,67% | 210,00 |
| 21.10.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 1,39% | 10,00 |
| 18.10.2024 | 27,01 | 27,01 | 26,54 | 26,54 | -1,45% | 170,00 |
| 17.10.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 1,97% | 37,00 |
| 16.10.2024 | 26,28 | 26,42 | 26,28 | 26,41 | 2,72% | 346,00 |
| 15.10.2024 | 26,50 | 26,51 | 25,35 | 25,71 | -3,42% | 64,00 |
| 14.10.2024 | 27,10 | 27,10 | 26,62 | 26,62 | 2,23% | 201,00 |
| 11.10.2024 | 25,95 | 26,04 | 25,95 | 26,04 | -2,36% | 30,00 |
| 10.10.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -5,02% | 189,00 |
| 09.10.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 1,26% | 200,00 |
| 08.10.2024 | 27,52 | 27,73 | 27,52 | 27,73 | 0,80% | 206,00 |
| 07.10.2024 | 27,99 | 28,01 | 27,51 | 27,51 | 2,00% | 1.263,00 |
| 04.10.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 1,66% | 22,00 |
| 03.10.2024 | 26,89 | 27,18 | 26,37 | 26,53 | -0,86% | - |
| 02.10.2024 | 27,36 | 27,36 | 26,76 | 26,76 | -0,13% | 108,00 |
| 01.10.2024 | 25,32 | 26,90 | 25,25 | 26,80 | 5,58% | - |
| 30.09.2024 | 24,95 | 25,41 | 24,77 | 25,38 | 2,63% | - |