37,105€
-0,01%
Echtzeit-Aktienkurs LEONARDO DRS INC. DL-,01
Bid:
Ask:
Aktienkurse zur LEONARDO DRS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,64 | 37,32 | 36,63 | 37,24 | 0,35% | 144,00 |
| 08.05.2025 | 36,56 | 37,61 | 36,56 | 37,11 | 0,51% | 861,00 |
| 07.05.2025 | 36,13 | 37,42 | 36,13 | 36,92 | 1,51% | 314,00 |
| 06.05.2025 | 37,09 | 37,17 | 36,00 | 36,37 | -3,30% | 1.991,00 |
| 05.05.2025 | 37,01 | 38,80 | 37,00 | 37,61 | 2,87% | 1.496,00 |
| 02.05.2025 | 35,33 | 37,45 | 35,07 | 36,56 | 15,33% | 1.219,00 |
| 30.04.2025 | 32,21 | 33,31 | 31,22 | 31,70 | -2,04% | 2.063,00 |
| 29.04.2025 | 32,82 | 32,82 | 31,97 | 32,36 | 0,78% | 382,00 |
| 28.04.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -1,44% | 1,00 |
| 25.04.2025 | 33,09 | 33,09 | 32,58 | 32,58 | 0,65% | 42,00 |
| 24.04.2025 | 31,07 | 32,62 | 31,07 | 32,37 | 3,62% | 232,00 |
| 23.04.2025 | 31,72 | 31,85 | 30,95 | 31,24 | 2,83% | 152,00 |
| 22.04.2025 | 29,60 | 30,80 | 29,60 | 30,38 | -5,71% | 236,00 |
| 17.04.2025 | 32,36 | 32,36 | 30,69 | 32,22 | 2,74% | 262,00 |
| 16.04.2025 | 32,14 | 32,38 | 31,36 | 31,36 | -2,58% | 86,00 |
| 15.04.2025 | 31,50 | 32,49 | 30,84 | 32,19 | 3,50% | 1.191,00 |
| 14.04.2025 | 30,52 | 31,87 | 30,52 | 31,10 | 0,16% | 128,00 |
| 11.04.2025 | 30,81 | 31,05 | 29,40 | 31,05 | 2,21% | 1.079,00 |
| 10.04.2025 | 31,49 | 31,49 | 30,04 | 30,38 | -2,16% | 2.424,00 |
| 09.04.2025 | 28,81 | 31,05 | 28,81 | 31,05 | 9,29% | 740,00 |
| 08.04.2025 | 28,65 | 29,02 | 28,29 | 28,41 | 2,93% | 198,00 |
| 07.04.2025 | 25,32 | 27,60 | 25,02 | 27,60 | 1,43% | 1.077,00 |
| 04.04.2025 | 29,00 | 30,11 | 27,21 | 27,21 | -8,41% | 2.666,00 |
| 03.04.2025 | 29,73 | 30,19 | 29,26 | 29,71 | 0,37% | 2.853,00 |
| 02.04.2025 | 29,87 | 29,87 | 29,60 | 29,60 | -3,36% | 350,00 |
| 01.04.2025 | 30,40 | 30,81 | 29,81 | 30,63 | 0,99% | 30,00 |
| 31.03.2025 | 30,73 | 30,73 | 29,95 | 30,33 | 1,07% | 1.846,00 |
| 28.03.2025 | 31,19 | 31,19 | 29,86 | 30,01 | -3,57% | 364,00 |
| 27.03.2025 | 31,88 | 31,88 | 31,00 | 31,12 | -2,17% | 930,00 |
| 26.03.2025 | 32,09 | 32,16 | 31,51 | 31,81 | 1,02% | 344,00 |
| 25.03.2025 | 31,72 | 31,95 | 31,09 | 31,49 | 0,38% | 465,00 |
| 24.03.2025 | 31,01 | 31,48 | 30,41 | 31,37 | 2,42% | 226,00 |
| 21.03.2025 | 30,70 | 31,30 | 30,20 | 30,63 | -2,36% | 1.456,00 |
| 20.03.2025 | 31,66 | 33,00 | 30,85 | 31,37 | -0,25% | 2.115,00 |
| 19.03.2025 | 30,00 | 31,67 | 30,00 | 31,45 | 3,66% | 1.649,00 |
| 18.03.2025 | 30,57 | 30,76 | 29,61 | 30,34 | -0,36% | 1.980,00 |
| 17.03.2025 | 29,65 | 30,53 | 29,29 | 30,45 | 3,08% | 5.393,00 |
| 14.03.2025 | 29,56 | 29,80 | 28,65 | 29,54 | 1,97% | 2.149,00 |
| 13.03.2025 | 28,83 | 29,60 | 28,25 | 28,97 | 0,59% | 121,00 |
| 12.03.2025 | 29,32 | 29,73 | 28,37 | 28,80 | -1,71% | 455,00 |
| 11.03.2025 | 28,36 | 29,38 | 28,30 | 29,30 | 1,81% | 647,00 |
| 10.03.2025 | 29,45 | 29,99 | 27,92 | 28,78 | 0,45% | 1.903,00 |
| 07.03.2025 | 27,97 | 29,07 | 27,26 | 28,65 | 4,79% | 3.353,00 |
| 06.03.2025 | 28,90 | 28,90 | 27,14 | 27,34 | -4,17% | 2.166,00 |
| 05.03.2025 | 28,67 | 28,83 | 27,80 | 28,53 | -0,87% | 788,00 |
| 04.03.2025 | 29,12 | 29,20 | 27,80 | 28,78 | -0,96% | 2.160,00 |
| 03.03.2025 | 30,49 | 31,00 | 29,06 | 29,06 | 0,87% | 6.469,00 |
| 28.02.2025 | 28,28 | 29,22 | 27,75 | 28,81 | -0,14% | 581,00 |
| 27.02.2025 | 29,04 | 29,14 | 28,20 | 28,85 | 1,23% | 1.329,00 |
| 26.02.2025 | 28,39 | 28,87 | 27,91 | 28,50 | 4,40% | 383,00 |
| 25.02.2025 | 27,33 | 28,22 | 27,25 | 27,30 | -3,67% | 914,00 |
| 24.02.2025 | 28,20 | 28,34 | 27,50 | 28,34 | 2,13% | 3.400,00 |
| 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 |