19,350€
-0,26%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,30 | 19,53 | 19,30 | 19,53 | 0,64% | - |
| 11.12.2025 | 19,48 | 19,75 | 19,30 | 19,40 | -1,27% | 109,00 |
| 10.12.2025 | 19,63 | 19,68 | 19,63 | 19,65 | -0,63% | - |
| 09.12.2025 | 19,75 | 19,80 | 19,73 | 19,78 | -1,25% | - |
| 08.12.2025 | 19,83 | 20,18 | 19,83 | 20,03 | 1,39% | 160,00 |
| 05.12.2025 | 19,38 | 19,93 | 19,38 | 19,75 | 4,36% | 174,00 |
| 04.12.2025 | 18,88 | 18,95 | 18,60 | 18,93 | 2,71% | - |
| 03.12.2025 | 18,00 | 18,43 | 17,83 | 18,43 | 1,94% | 89,00 |
| 02.12.2025 | 18,10 | 18,13 | 18,08 | 18,08 | 0,98% | - |
| 01.12.2025 | 18,03 | 18,15 | 17,90 | 17,90 | -1,51% | - |
| 28.11.2025 | 18,18 | 18,23 | 18,15 | 18,18 | -0,14% | - |
| 27.11.2025 | 17,75 | 18,40 | 17,70 | 18,20 | 4,00% | 2,00 |
| 26.11.2025 | 17,55 | 17,55 | 17,50 | 17,50 | -3,58% | - |
| 25.11.2025 | 17,73 | 18,20 | 17,58 | 18,15 | 1,68% | 60,00 |
| 24.11.2025 | 16,20 | 18,40 | 16,13 | 17,85 | 4,23% | 3.556,00 |
| 21.11.2025 | 17,10 | 17,13 | 17,08 | 17,13 | 0,44% | - |
| 20.11.2025 | 16,50 | 17,20 | 16,40 | 17,05 | 0,89% | 619,00 |
| 19.11.2025 | 17,10 | 17,10 | 16,40 | 16,90 | 2,42% | 15,00 |
| 18.11.2025 | 16,53 | 16,53 | 16,45 | 16,50 | -2,65% | - |
| 17.11.2025 | 16,98 | 16,98 | 16,95 | 16,95 | -5,31% | - |
| 14.11.2025 | 17,85 | 17,93 | 17,85 | 17,90 | -2,19% | - |
| 13.11.2025 | 18,38 | 18,40 | 18,05 | 18,30 | 0,27% | - |
| 12.11.2025 | 18,30 | 18,30 | 18,25 | 18,25 | 4,73% | - |
| 11.11.2025 | 17,30 | 17,43 | 17,30 | 17,43 | 1,60% | - |
| 10.11.2025 | 16,28 | 17,60 | 16,18 | 17,15 | 6,03% | 863,00 |
| 07.11.2025 | 16,00 | 16,20 | 16,00 | 16,18 | -1,37% | - |
| 06.11.2025 | 15,55 | 16,70 | 15,45 | 16,40 | 5,81% | 2,00 |
| 05.11.2025 | 15,30 | 15,65 | 15,13 | 15,50 | 0,98% | 324,00 |
| 04.11.2025 | 16,33 | 16,43 | 15,08 | 15,35 | -8,49% | 476,00 |
| 03.11.2025 | 16,28 | 16,80 | 16,28 | 16,78 | 1,82% | - |
| 31.10.2025 | 16,75 | 16,83 | 16,38 | 16,48 | -1,35% | 212,00 |
| 30.10.2025 | 16,75 | 16,83 | 16,70 | 16,70 | -0,60% | - |
| 29.10.2025 | 16,90 | 17,05 | 16,45 | 16,80 | -2,18% | 1.266,00 |
| 28.10.2025 | 17,00 | 17,33 | 16,83 | 17,18 | 2,38% | 50,00 |
| 27.10.2025 | 16,95 | 17,15 | 16,78 | 16,78 | 2,13% | - |
| 24.10.2025 | 16,20 | 16,43 | 16,18 | 16,43 | 0,92% | - |
| 23.10.2025 | 16,03 | 16,35 | 15,75 | 16,28 | -3,13% | - |
| 22.10.2025 | 16,80 | 17,00 | 16,78 | 16,80 | 8,74% | 18,00 |
| 20.10.2025 | 15,60 | 15,95 | 15,43 | 15,45 | -3,59% | 1.233,00 |
| 17.10.2025 | 15,90 | 16,03 | 15,88 | 16,03 | 2,07% | - |
| 16.10.2025 | 15,68 | 15,75 | 15,65 | 15,70 | -2,18% | - |
| 15.10.2025 | 16,10 | 16,18 | 16,00 | 16,05 | 1,90% | 88,00 |
| 14.10.2025 | 15,83 | 15,88 | 15,45 | 15,75 | 1,29% | 89,00 |
| 13.10.2025 | 15,45 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 10.10.2025 | 16,00 | 16,00 | 15,45 | 15,55 | -10,12% | - |
| 09.10.2025 | 17,13 | 17,65 | 17,05 | 17,30 | 0,87% | 1.400,00 |
| 08.10.2025 | 16,70 | 17,20 | 16,45 | 17,15 | 10,65% | 87,00 |
| 07.10.2025 | 15,65 | 15,68 | 15,40 | 15,50 | -0,32% | - |
| 06.10.2025 | 14,83 | 15,55 | 14,83 | 15,55 | 4,19% | 1.105,00 |
| 03.10.2025 | 14,93 | 14,95 | 14,90 | 14,93 | 3,29% | - |
| 02.10.2025 | 14,70 | 14,73 | 14,13 | 14,45 | -0,17% | 462,00 |
| 01.10.2025 | 13,35 | 16,23 | 13,20 | 14,48 | 8,02% | 691,00 |
| 30.09.2025 | 12,50 | 13,45 | 12,50 | 13,40 | 9,84% | 8.206,00 |
| 29.09.2025 | 12,20 | 12,23 | 12,20 | 12,20 | 0,62% | - |
| 26.09.2025 | 12,60 | 12,63 | 12,13 | 12,13 | -2,81% | 137,00 |
| 25.09.2025 | 12,25 | 12,80 | 12,20 | 12,48 | 2,46% | 5.749,00 |
| 24.09.2025 | 12,15 | 12,18 | 12,15 | 12,18 | 1,04% | - |
| 23.09.2025 | 12,03 | 12,05 | 12,03 | 12,05 | 1,05% | - |
| 22.09.2025 | 12,00 | 12,13 | 11,20 | 11,93 | 1,71% | 867,00 |
| 19.09.2025 | 11,75 | 11,75 | 11,73 | 11,73 | -1,05% | - |
| 18.09.2025 | 11,70 | 12,30 | 11,55 | 11,85 | 3,27% | 501,00 |
| 17.09.2025 | 11,65 | 11,65 | 11,45 | 11,48 | -1,71% | - |
| 16.09.2025 | 11,73 | 11,75 | 11,63 | 11,68 | -3,11% | 251,00 |
| 15.09.2025 | 11,95 | 12,18 | 11,85 | 12,05 | -3,02% | 203,00 |
| 12.09.2025 | 12,45 | 12,45 | 12,43 | 12,43 | -2,74% | - |
| 11.09.2025 | 12,83 | 12,93 | 12,68 | 12,78 | -3,04% | - |
| 10.09.2025 | 13,15 | 13,18 | 13,15 | 13,18 | 0,38% | - |
| 09.09.2025 | 13,13 | 13,15 | 13,08 | 13,13 | -1,13% | - |
| 08.09.2025 | 13,25 | 13,28 | 13,25 | 13,28 | 0,00% | - |
| 05.09.2025 | 13,35 | 13,55 | 13,18 | 13,28 | -0,56% | 202,00 |
| 04.09.2025 | 13,33 | 13,73 | 13,30 | 13,35 | 0,00% | - |
| 03.09.2025 | 13,00 | 13,50 | 13,00 | 13,35 | 2,10% | 111,00 |
| 02.09.2025 | 13,23 | 13,40 | 13,05 | 13,08 | -1,32% | 690,00 |
| 01.09.2025 | 13,48 | 13,65 | 13,23 | 13,25 | -1,67% | - |
| 29.08.2025 | 13,55 | 13,65 | 13,28 | 13,48 | -1,10% | 742,00 |
| 28.08.2025 | 13,35 | 13,75 | 13,25 | 13,63 | 1,87% | 1.500,00 |
| 27.08.2025 | 13,63 | 13,65 | 13,08 | 13,38 | -1,29% | 60,00 |
| 26.08.2025 | 13,83 | 13,83 | 13,33 | 13,55 | -1,28% | 20,00 |
| 25.08.2025 | 13,05 | 14,08 | 13,03 | 13,73 | 4,97% | 1.772,00 |
| 22.08.2025 | 13,08 | 13,13 | 12,88 | 13,08 | -0,19% | 1,00 |
| 21.08.2025 | 12,93 | 13,13 | 12,88 | 13,10 | 0,58% | - |
| 20.08.2025 | 13,40 | 13,48 | 12,93 | 13,03 | -2,62% | 2,00 |
| 19.08.2025 | 12,95 | 13,50 | 12,90 | 13,38 | 3,48% | - |
| 18.08.2025 | 12,73 | 13,00 | 12,60 | 12,93 | 0,98% | 28,00 |
| 15.08.2025 | 12,50 | 13,03 | 12,48 | 12,80 | 2,40% | 71,00 |
| 14.08.2025 | 12,75 | 13,00 | 12,50 | 12,50 | -2,91% | 4,00 |
| 13.08.2025 | 12,43 | 12,98 | 12,23 | 12,88 | 3,62% | 13,00 |
| 12.08.2025 | 12,30 | 12,58 | 12,15 | 12,43 | 1,43% | 1.373,00 |
| 11.08.2025 | 13,15 | 13,28 | 12,15 | 12,25 | -7,89% | 588,00 |
| 08.08.2025 | 13,35 | 13,48 | 13,30 | 13,30 | -0,56% | 201,00 |
| 07.08.2025 | 13,25 | 13,63 | 13,23 | 13,38 | 0,75% | 2,00 |
| 06.08.2025 | 13,33 | 13,53 | 13,18 | 13,28 | -0,19% | 219,00 |
| 05.08.2025 | 13,63 | 13,85 | 13,13 | 13,30 | -2,21% | 445,00 |
| 04.08.2025 | 13,80 | 13,90 | 13,33 | 13,60 | -1,27% | 985,00 |
| 01.08.2025 | 14,13 | 14,23 | 13,45 | 13,78 | -2,48% | 217,00 |
| 31.07.2025 | 14,18 | 14,28 | 14,13 | 14,13 | -0,70% | - |
| 30.07.2025 | 14,15 | 14,25 | 13,95 | 14,23 | 0,89% | - |
| 29.07.2025 | 14,10 | 14,23 | 13,85 | 14,10 | 0,00% | 652,00 |
| 28.07.2025 | 14,20 | 14,65 | 13,95 | 14,10 | -0,88% | 2.237,00 |
| 25.07.2025 | 13,48 | 14,35 | 13,30 | 14,23 | 5,37% | 861,00 |