27,525€
-6,85%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 31,92 | 31,92 | 31,81 | 31,81 | -4,56% | - |
| 09.12.2024 | 34,81 | 34,81 | 33,33 | 33,33 | -2,32% | - |
| 06.12.2024 | 33,98 | 34,12 | 33,98 | 34,12 | 1,55% | - |
| 05.12.2024 | 33,72 | 33,72 | 32,26 | 33,60 | 1,02% | 2.000,00 |
| 04.12.2024 | 32,84 | 33,26 | 32,84 | 33,26 | 3,04% | - |
| 03.12.2024 | 32,35 | 32,35 | 32,28 | 32,28 | 3,07% | - |
| 02.12.2024 | 32,71 | 32,71 | 31,32 | 31,32 | -2,88% | - |
| 29.11.2024 | 32,45 | 33,51 | 32,25 | 32,25 | -0,52% | 103,00 |
| 28.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,12% | - |
| 27.11.2024 | 32,80 | 32,80 | 32,38 | 32,38 | -1,64% | - |
| 26.11.2024 | 33,36 | 33,36 | 32,92 | 32,92 | -2,40% | - |
| 25.11.2024 | 34,28 | 35,80 | 33,73 | 33,73 | 0,24% | 2.038,00 |
| 22.11.2024 | 33,82 | 35,02 | 33,65 | 33,65 | -2,09% | 125,00 |
| 21.11.2024 | 33,20 | 35,01 | 32,50 | 34,37 | 6,41% | 10,00 |
| 20.11.2024 | 32,76 | 32,76 | 32,30 | 32,30 | 1,48% | - |
| 19.11.2024 | 31,46 | 31,83 | 31,46 | 31,83 | 2,02% | - |
| 18.11.2024 | 31,55 | 31,55 | 31,20 | 31,20 | -2,50% | - |
| 15.11.2024 | 30,33 | 33,07 | 30,33 | 32,00 | -4,82% | 276,00 |
| 14.11.2024 | 33,70 | 33,70 | 33,62 | 33,62 | 0,51% | 24,00 |
| 13.11.2024 | 33,44 | 34,73 | 33,44 | 33,45 | -1,53% | 40,00 |
| 12.11.2024 | 34,22 | 35,76 | 33,97 | 33,97 | -0,06% | 381,00 |
| 11.11.2024 | 33,69 | 35,63 | 33,69 | 33,99 | 3,00% | 1.695,00 |
| 08.11.2024 | 32,13 | 33,00 | 32,13 | 33,00 | 3,68% | - |
| 07.11.2024 | 32,31 | 32,66 | 31,83 | 31,83 | -4,84% | 35,00 |
| 06.11.2024 | 30,95 | 33,45 | 30,95 | 33,45 | 15,74% | 53,00 |
| 05.11.2024 | 28,60 | 28,90 | 28,60 | 28,90 | 4,82% | 1.000,00 |
| 04.11.2024 | 27,79 | 27,79 | 27,57 | 27,57 | -0,79% | - |
| 01.11.2024 | 27,38 | 27,79 | 27,38 | 27,79 | -0,25% | - |
| 31.10.2024 | 28,75 | 28,75 | 27,86 | 27,86 | -5,88% | - |
| 30.10.2024 | 26,02 | 29,60 | 26,02 | 29,60 | 17,09% | 500,00 |
| 29.10.2024 | 26,80 | 26,80 | 25,28 | 25,28 | -1,21% | 100,00 |
| 28.10.2024 | 25,89 | 25,89 | 25,59 | 25,59 | -0,54% | - |
| 25.10.2024 | 25,81 | 25,81 | 25,73 | 25,73 | -0,31% | - |
| 24.10.2024 | 25,67 | 25,81 | 25,43 | 25,81 | -2,23% | 286,00 |
| 23.10.2024 | 26,19 | 26,40 | 26,19 | 26,40 | -0,08% | - |
| 22.10.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,49% | - |
| 21.10.2024 | 26,05 | 26,29 | 26,05 | 26,29 | 2,14% | 12,00 |
| 18.10.2024 | 26,22 | 26,22 | 25,74 | 25,74 | -2,13% | - |
| 17.10.2024 | 26,18 | 26,30 | 26,18 | 26,30 | 2,37% | - |
| 16.10.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -0,43% | - |
| 15.10.2024 | 25,81 | 25,81 | 25,39 | 25,80 | -0,77% | 220,00 |
| 14.10.2024 | 26,31 | 26,31 | 26,00 | 26,00 | 0,50% | - |
| 11.10.2024 | 26,01 | 26,01 | 25,85 | 25,87 | -3,94% | 20,00 |
| 10.10.2024 | 27,63 | 27,63 | 26,93 | 26,93 | -0,59% | - |
| 09.10.2024 | 27,49 | 27,49 | 27,09 | 27,09 | -0,40% | - |
| 08.10.2024 | 27,23 | 27,23 | 27,20 | 27,20 | 1,00% | - |
| 07.10.2024 | 27,25 | 27,25 | 26,93 | 26,93 | 3,98% | - |
| 04.10.2024 | 26,19 | 26,19 | 25,90 | 25,90 | -2,26% | - |
| 03.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 02.10.2024 | 26,39 | 27,74 | 26,39 | 26,90 | 7,13% | 266,00 |
| 01.10.2024 | 24,95 | 25,11 | 24,95 | 25,11 | 3,59% | - |
| 30.09.2024 | 24,59 | 24,59 | 24,24 | 24,24 | -0,49% | - |