32,250€
-2,71%
Echtzeit-Aktienkurs Leonardo DRS
Bid:
Ask:
Aktienkurse zur Leonardo DRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,35 | 33,35 | 32,30 | 32,30 | -2,56% | 48,00 |
| 11.11.2026 | 32,45 | 33,30 | 32,45 | 33,15 | -0,75% | 193,00 |
| 10.11.2026 | 30,90 | 33,40 | 30,90 | 33,40 | 10,05% | 56,00 |
| 09.11.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,33% | 40,00 |
| 06.11.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 2,54% | 10,00 |
| 05.11.2026 | 30,50 | 30,50 | 29,50 | 29,50 | -7,09% | 322,00 |
| 04.11.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -5,22% | 35,00 |
| 03.11.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 2,60% | 1,00 |
| 02.11.2026 | 33,40 | 33,70 | 32,65 | 32,65 | -4,25% | 264,00 |
| 30.10.2026 | 35,40 | 35,40 | 33,95 | 34,10 | -3,81% | 257,00 |
| 29.10.2026 | 33,25 | 35,80 | 33,25 | 35,45 | 10,61% | 388,00 |
| 28.10.2026 | 32,10 | 32,10 | 32,05 | 32,05 | -0,85% | 11,00 |
| 27.10.2026 | 32,03 | 32,53 | 32,03 | 32,33 | 1,49% | - |
| 26.10.2026 | 31,80 | 31,85 | 31,80 | 31,85 | 3,58% | 205,00 |
| 23.10.2026 | 30,53 | 30,78 | 29,63 | 30,75 | 3,19% | - |
| 22.10.2026 | 29,90 | 29,90 | 29,80 | 29,80 | -1,00% | 7,00 |
| 21.10.2026 | 29,90 | 30,65 | 29,90 | 30,10 | 0,84% | 193,00 |
| 20.10.2026 | 31,15 | 31,15 | 29,85 | 29,85 | -4,48% | 5,00 |
| 19.10.2026 | 32,05 | 32,05 | 31,25 | 31,25 | -2,80% | 244,00 |
| 16.10.2026 | 32,00 | 32,15 | 31,05 | 32,15 | 4,21% | 464,00 |
| 15.10.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,91% | 5,00 |
| 14.10.2026 | 31,05 | 31,45 | 31,05 | 31,45 | -0,63% | 169,00 |
| 13.10.2026 | 31,70 | 31,70 | 31,65 | 31,65 | -1,86% | 7,00 |
| 12.10.2026 | 32,05 | 32,25 | 32,05 | 32,25 | 1,90% | 8,00 |
| 09.10.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -1,02% | 80,00 |
| 08.10.2026 | 31,90 | 32,18 | 31,45 | 31,98 | -0,70% | - |
| 07.10.2026 | 33,10 | 33,10 | 32,05 | 32,20 | -0,31% | 261,00 |
| 06.10.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,92% | 1,00 |
| 05.10.2026 | 32,45 | 33,10 | 32,45 | 32,60 | -0,31% | 103,00 |
| 02.10.2026 | 33,05 | 33,05 | 32,45 | 32,70 | -0,15% | 135,00 |
| 01.10.2026 | 32,80 | 32,80 | 32,75 | 32,75 | 0,77% | 9,00 |
| 30.09.2026 | 32,85 | 32,90 | 32,10 | 32,50 | 0,93% | 60,00 |
| 29.09.2026 | 32,55 | 32,85 | 32,20 | 32,20 | -0,31% | 13,00 |
| 28.09.2026 | 32,90 | 32,90 | 32,30 | 32,30 | -2,12% | 24,00 |
| 25.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,68% | 10,00 |
| 24.09.2026 | 32,80 | 33,58 | 32,70 | 33,23 | 1,37% | - |
| 23.09.2026 | 32,55 | 32,98 | 32,33 | 32,78 | 1,31% | - |
| 22.09.2026 | 32,35 | 32,35 | 32,35 | 32,35 | -1,97% | 100,00 |
| 21.09.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 2,01% | 4,00 |
| 18.09.2026 | 32,85 | 32,85 | 32,05 | 32,35 | 0,47% | 259,00 |
| 17.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,16% | 1,00 |
| 16.09.2026 | 31,95 | 32,15 | 31,95 | 32,15 | 0,47% | 516,00 |
| 15.09.2026 | 31,40 | 32,25 | 31,10 | 32,00 | 2,56% | 966,00 |
| 14.09.2026 | 31,55 | 31,65 | 30,85 | 31,20 | -1,11% | 2.135,00 |
| 11.09.2026 | 31,38 | 31,58 | 31,38 | 31,55 | 2,94% | - |
| 10.09.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -1,13% | 100,00 |
| 09.09.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -2,82% | 48,00 |
| 08.09.2026 | 31,75 | 32,05 | 31,05 | 31,90 | 1,59% | 354,00 |
| 07.09.2026 | 32,25 | 32,25 | 31,40 | 31,40 | 0,00% | 430,00 |
| 04.09.2026 | 31,45 | 32,45 | 30,85 | 31,40 | -1,72% | 1.066,00 |
| 03.09.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,31% | 10,00 |
| 02.09.2026 | 33,00 | 33,00 | 32,00 | 32,05 | -1,69% | 2.307,00 |
| 01.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,46% | 605,00 |
| 31.08.2026 | 33,55 | 33,55 | 32,60 | 32,75 | -1,95% | 321,00 |
| 28.08.2026 | 33,85 | 33,85 | 33,35 | 33,40 | 0,60% | 1.204,00 |
| 27.08.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 0,00% | 101,00 |
| 26.08.2026 | 33,15 | 33,55 | 33,15 | 33,20 | 0,91% | 983,00 |
| 25.08.2026 | 33,90 | 33,90 | 32,90 | 32,90 | -1,79% | 66,00 |
| 24.08.2026 | 34,40 | 35,30 | 33,50 | 33,50 | -3,32% | 1.369,00 |
| 21.08.2026 | 35,60 | 35,65 | 34,65 | 34,65 | -1,84% | 106,00 |
| 20.08.2026 | 35,40 | 35,40 | 35,20 | 35,30 | -4,59% | 16,00 |
| 19.08.2026 | 38,80 | 38,80 | 37,00 | 37,00 | -5,61% | 165,00 |
| 18.08.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,13% | 2,00 |
| 17.08.2026 | 39,75 | 39,95 | 39,25 | 39,25 | 1,16% | 23,00 |
| 14.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 1.000,00 |
| 13.08.2026 | 38,90 | 38,90 | 38,50 | 38,50 | 1,05% | 9,00 |
| 12.08.2026 | 39,05 | 39,05 | 38,10 | 38,10 | -1,04% | 11,00 |
| 11.08.2026 | 39,65 | 39,65 | 38,50 | 38,50 | -2,90% | 175,00 |
| 10.08.2026 | 39,65 | 39,65 | 39,65 | 39,65 | 3,80% | 22,00 |
| 07.08.2026 | 38,20 | 38,55 | 38,20 | 38,20 | -3,17% | 16,00 |
| 06.08.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,25% | 13,00 |
| 05.08.2026 | 39,85 | 39,95 | 39,35 | 39,35 | -0,25% | 15,00 |
| 04.08.2026 | 39,10 | 39,45 | 39,10 | 39,45 | -0,63% | 33,00 |
| 03.08.2026 | 40,15 | 40,88 | 39,45 | 39,70 | -0,25% | - |
| 31.07.2026 | 40,30 | 40,30 | 39,40 | 39,80 | 3,11% | 162,00 |
| 30.07.2026 | 40,05 | 40,95 | 38,60 | 38,60 | -4,10% | 3.395,00 |
| 29.07.2026 | 42,60 | 43,65 | 40,25 | 40,25 | -5,29% | 402,00 |
| 28.07.2026 | 42,30 | 42,50 | 42,30 | 42,50 | 0,12% | 51,00 |
| 27.07.2026 | 42,00 | 43,20 | 42,00 | 42,45 | -0,12% | 705,00 |
| 24.07.2026 | 42,80 | 43,00 | 42,05 | 42,50 | 3,66% | 473,00 |
| 23.07.2026 | 39,60 | 41,00 | 39,60 | 41,00 | 1,61% | 55,00 |
| 22.07.2026 | 39,40 | 40,35 | 39,40 | 40,35 | 3,73% | 3,00 |
| 21.07.2026 | 39,45 | 39,45 | 38,40 | 38,90 | -0,26% | 3,00 |
| 20.07.2026 | 38,10 | 39,00 | 38,10 | 39,00 | 0,39% | 70,00 |
| 17.07.2026 | 37,43 | 39,00 | 37,35 | 38,85 | 3,05% | - |
| 16.07.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -3,08% | 1,00 |
| 15.07.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | 1,00 |
| 14.07.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 1,44% | 10,00 |
| 13.07.2026 | 38,10 | 39,05 | 38,10 | 38,15 | -0,78% | 32,00 |
| 10.07.2026 | 38,80 | 38,80 | 38,40 | 38,45 | -1,41% | 237,00 |
| 09.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,13% | 12,00 |
| 08.07.2026 | 39,05 | 39,05 | 39,05 | 39,05 | -1,14% | 9,00 |
| 07.07.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | 51,00 |
| 06.07.2026 | 37,80 | 39,60 | 37,75 | 39,60 | 2,46% | 33,00 |
| 03.07.2026 | 38,75 | 38,75 | 37,80 | 38,65 | 2,25% | 210,00 |
| 02.07.2026 | 37,90 | 38,85 | 37,10 | 37,80 | 0,40% | 99,00 |
| 01.07.2026 | 36,85 | 38,85 | 36,85 | 37,65 | 1,48% | 122,00 |
| 30.06.2026 | 36,35 | 37,10 | 36,35 | 37,10 | 4,07% | 250,00 |
| 29.06.2026 | 36,95 | 36,95 | 35,65 | 35,65 | -4,42% | 57,00 |
| 26.06.2026 | 38,55 | 39,45 | 37,30 | 37,30 | -5,21% | 217,00 |