36,940€
2,41%
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 | 36,46 | 36,46 | 36,18 | 36,18 | 0,30% | - |
| 08.05.2025 | 36,30 | 36,30 | 36,07 | 36,07 | -3,81% | - |
| 07.05.2025 | 35,91 | 37,50 | 35,91 | 37,50 | 5,66% | 50,00 |
| 06.05.2025 | 36,39 | 36,39 | 35,49 | 35,49 | -2,12% | - |
| 05.05.2025 | 37,60 | 38,30 | 36,26 | 36,26 | 1,37% | 402,00 |
| 02.05.2025 | 35,06 | 36,31 | 35,06 | 35,77 | 15,35% | 111,00 |
| 30.04.2025 | 31,91 | 31,91 | 31,01 | 31,01 | -2,02% | - |
| 29.04.2025 | 31,62 | 32,84 | 31,62 | 31,65 | -1,28% | 116,00 |
| 28.04.2025 | 32,40 | 32,65 | 32,06 | 32,06 | 0,00% | 1.000,00 |
| 25.04.2025 | 32,13 | 32,13 | 32,06 | 32,06 | 4,36% | - |
| 24.04.2025 | 31,06 | 31,06 | 30,72 | 30,72 | -1,57% | - |
| 23.04.2025 | 30,81 | 32,00 | 30,81 | 31,21 | 6,08% | 22,00 |
| 22.04.2025 | 29,81 | 29,81 | 29,42 | 29,42 | -4,88% | - |
| 17.04.2025 | 31,37 | 32,54 | 30,93 | 30,93 | 0,19% | 100,00 |
| 16.04.2025 | 31,30 | 31,30 | 30,87 | 30,87 | -1,41% | - |
| 15.04.2025 | 30,77 | 31,94 | 30,77 | 31,31 | 2,22% | 107,00 |
| 14.04.2025 | 30,55 | 31,09 | 30,55 | 30,63 | 5,69% | 100,00 |
| 11.04.2025 | 29,97 | 29,97 | 28,98 | 28,98 | -1,53% | - |
| 10.04.2025 | 32,03 | 32,03 | 29,43 | 29,43 | -2,26% | 45,00 |
| 09.04.2025 | 28,09 | 30,11 | 28,09 | 30,11 | 3,94% | 40,00 |
| 08.04.2025 | 27,89 | 29,07 | 27,89 | 28,97 | 11,42% | 41,00 |
| 07.04.2025 | 26,00 | 26,00 | 25,99 | 26,00 | -10,34% | 530,00 |
| 04.04.2025 | 30,07 | 30,07 | 29,00 | 29,00 | 0,21% | 35,00 |
| 03.04.2025 | 29,64 | 30,40 | 28,40 | 28,94 | -0,55% | 105,00 |
| 02.04.2025 | 29,98 | 29,98 | 29,10 | 29,10 | -1,46% | - |
| 01.04.2025 | 29,98 | 29,98 | 29,53 | 29,53 | 1,90% | - |
| 31.03.2025 | 29,52 | 29,52 | 28,77 | 28,98 | -4,92% | 74,00 |
| 28.03.2025 | 30,64 | 30,64 | 30,48 | 30,48 | -0,81% | 345,00 |
| 27.03.2025 | 31,24 | 31,24 | 30,65 | 30,73 | -0,74% | 350,00 |
| 26.03.2025 | 31,00 | 32,79 | 30,96 | 30,96 | 1,44% | 350,00 |
| 25.03.2025 | 31,09 | 31,10 | 30,52 | 30,52 | 1,09% | 478,00 |
| 24.03.2025 | 30,40 | 30,40 | 29,81 | 30,19 | 1,41% | 800,00 |
| 21.03.2025 | 30,74 | 30,74 | 29,77 | 29,77 | -6,38% | 4,00 |
| 20.03.2025 | 31,58 | 32,98 | 31,22 | 31,80 | 2,45% | 480,00 |
| 19.03.2025 | 30,04 | 31,04 | 30,04 | 31,04 | 0,65% | 267,00 |
| 18.03.2025 | 29,69 | 30,84 | 29,69 | 30,84 | 3,84% | 50,00 |
| 17.03.2025 | 28,93 | 30,24 | 28,93 | 29,70 | -1,36% | 1.004,00 |
| 14.03.2025 | 28,71 | 30,11 | 28,35 | 30,11 | 7,50% | 130,00 |
| 13.03.2025 | 28,06 | 28,06 | 27,68 | 28,01 | -1,41% | 200,00 |
| 12.03.2025 | 28,68 | 29,62 | 28,19 | 28,41 | 1,28% | 163,00 |
| 11.03.2025 | 28,36 | 29,28 | 28,05 | 28,05 | -5,62% | 345,00 |
| 10.03.2025 | 29,13 | 29,72 | 29,13 | 29,72 | 5,05% | 94,00 |
| 07.03.2025 | 27,60 | 29,54 | 27,60 | 28,29 | 3,25% | 1.035,00 |
| 06.03.2025 | 28,70 | 28,70 | 27,40 | 27,40 | -4,20% | 707,00 |
| 05.03.2025 | 28,40 | 28,60 | 27,54 | 28,60 | -0,07% | 714,00 |
| 04.03.2025 | 29,66 | 29,66 | 28,62 | 28,62 | -3,64% | 2.235,00 |
| 03.03.2025 | 31,00 | 31,09 | 29,23 | 29,70 | 0,64% | 1.185,00 |
| 28.02.2025 | 28,70 | 29,51 | 28,70 | 29,51 | 0,27% | 68,00 |
| 27.02.2025 | 29,00 | 29,43 | 29,00 | 29,43 | 0,00% | 68,00 |
| 26.02.2025 | 27,94 | 29,43 | 27,94 | 29,43 | 2,76% | 1.093,00 |
| 25.02.2025 | 27,64 | 28,64 | 27,64 | 28,64 | 4,30% | 25,00 |
| 24.02.2025 | 27,52 | 27,54 | 27,15 | 27,46 | -0,15% | 1.433,00 |
| 21.02.2025 | 30,30 | 30,71 | 27,50 | 27,50 | -6,94% | 534,00 |
| 20.02.2025 | 29,01 | 29,55 | 28,63 | 29,55 | 5,88% | 144,00 |
| 19.02.2025 | 28,06 | 28,80 | 27,91 | 27,91 | 1,12% | 81,00 |
| 18.02.2025 | 28,92 | 30,97 | 27,58 | 27,60 | -5,90% | 979,00 |
| 17.02.2025 | 26,50 | 29,33 | 26,50 | 29,33 | 1,14% | 211,00 |
| 14.02.2025 | 30,43 | 30,43 | 29,00 | 29,00 | -9,38% | 40,00 |
| 13.02.2025 | 31,77 | 32,15 | 30,80 | 32,00 | -0,53% | 589,00 |
| 12.02.2025 | 32,75 | 32,75 | 32,17 | 32,17 | -0,74% | - |
| 11.02.2025 | 33,26 | 33,26 | 32,41 | 32,41 | -0,80% | - |
| 10.02.2025 | 33,17 | 33,17 | 32,67 | 32,67 | 1,33% | - |
| 07.02.2025 | 32,51 | 32,51 | 32,24 | 32,24 | -4,50% | - |
| 06.02.2025 | 34,24 | 34,24 | 33,76 | 33,76 | 1,66% | - |
| 05.02.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 1,10% | - |
| 04.02.2025 | 33,43 | 33,43 | 32,65 | 32,85 | -3,33% | 95,00 |
| 03.02.2025 | 32,58 | 33,98 | 31,90 | 33,98 | 1,25% | 1.720,00 |
| 31.01.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 2,54% | - |
| 30.01.2025 | 32,83 | 32,83 | 32,73 | 32,73 | 0,09% | - |
| 29.01.2025 | 33,82 | 33,82 | 32,70 | 32,70 | -2,18% | 96,00 |
| 28.01.2025 | 33,07 | 34,48 | 33,07 | 33,43 | 3,85% | 101,00 |
| 27.01.2025 | 34,35 | 35,40 | 32,19 | 32,19 | -5,90% | 464,00 |
| 24.01.2025 | 34,91 | 36,26 | 34,21 | 34,21 | -0,78% | 20,00 |
| 23.01.2025 | 35,04 | 35,04 | 34,48 | 34,48 | -3,69% | - |
| 22.01.2025 | 34,78 | 36,20 | 34,78 | 35,80 | -1,24% | 125,00 |
| 21.01.2025 | 33,87 | 36,25 | 33,87 | 36,25 | 3,93% | 76,00 |
| 20.01.2025 | 34,05 | 34,88 | 34,05 | 34,88 | 4,56% | 200,00 |
| 17.01.2025 | 33,42 | 33,42 | 33,36 | 33,36 | 1,49% | - |
| 16.01.2025 | 33,63 | 33,63 | 32,87 | 32,87 | -5,11% | - |
| 15.01.2025 | 33,14 | 34,64 | 32,82 | 34,64 | 5,32% | 111,00 |
| 14.01.2025 | 33,05 | 33,05 | 32,89 | 32,89 | 5,05% | - |
| 13.01.2025 | 33,00 | 33,00 | 31,31 | 31,31 | 0,58% | 426,00 |
| 10.01.2025 | 31,81 | 31,81 | 31,13 | 31,13 | -2,29% | - |
| 09.01.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -1,42% | - |
| 08.01.2025 | 30,68 | 32,32 | 30,68 | 32,32 | 4,60% | 200,00 |
| 07.01.2025 | 31,21 | 31,21 | 30,90 | 30,90 | -0,32% | - |
| 06.01.2025 | 32,80 | 32,90 | 31,00 | 31,00 | 0,13% | 520,00 |
| 03.01.2025 | 31,14 | 31,14 | 30,96 | 30,96 | -0,23% | - |
| 02.01.2025 | 30,78 | 31,03 | 30,78 | 31,03 | 1,24% | - |
| 30.12.2024 | 31,74 | 31,74 | 30,65 | 30,65 | -4,22% | 180,00 |
| 27.12.2024 | 31,29 | 32,00 | 31,29 | 32,00 | -0,87% | 100,00 |
| 23.12.2024 | 31,24 | 32,28 | 31,24 | 32,28 | 6,39% | 400,00 |
| 20.12.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,13% | - |
| 19.12.2024 | 30,37 | 30,37 | 30,00 | 30,00 | -7,26% | 228,00 |
| 18.12.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,40% | - |
| 17.12.2024 | 32,48 | 32,48 | 32,45 | 32,48 | -4,83% | 335,00 |
| 16.12.2024 | 32,71 | 34,13 | 32,71 | 34,13 | 5,96% | 100,00 |
| 13.12.2024 | 32,24 | 32,24 | 32,21 | 32,21 | -5,57% | - |
| 12.12.2024 | 32,83 | 34,48 | 32,83 | 34,11 | 2,43% | 474,00 |
| 11.12.2024 | 32,08 | 33,30 | 32,05 | 33,30 | 4,68% | 7.800,00 |