28,550€
-2,39%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,15 | 28,50 | 28,15 | 28,25 | -3,42% | - |
| 05.03.2026 | 28,45 | 29,25 | 28,00 | 29,25 | 2,99% | 280,00 |
| 04.03.2026 | 27,25 | 29,60 | 26,95 | 28,40 | 9,65% | 287,00 |
| 03.03.2026 | 28,45 | 28,50 | 25,80 | 25,90 | 6,15% | 225,00 |
| 02.03.2026 | 24,05 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 27.02.2026 | 27,70 | 27,80 | 24,00 | 24,20 | -11,84% | 1.994,00 |
| 26.02.2026 | 27,65 | 28,60 | 27,20 | 27,45 | 0,73% | 69,00 |
| 25.02.2026 | 28,50 | 28,50 | 26,35 | 27,25 | -3,37% | 828,00 |
| 24.02.2026 | 28,90 | 29,05 | 27,70 | 28,20 | -7,39% | 1.356,00 |
| 23.02.2026 | 29,00 | 30,45 | 29,00 | 30,45 | 10,93% | - |
| 20.02.2026 | 27,35 | 27,45 | 27,35 | 27,45 | -1,61% | - |
| 19.02.2026 | 27,95 | 28,15 | 27,90 | 27,90 | -0,36% | - |
| 18.02.2026 | 28,65 | 28,65 | 26,50 | 28,00 | -1,93% | 843,00 |
| 17.02.2026 | 28,55 | 29,35 | 28,55 | 28,55 | -0,70% | - |
| 16.02.2026 | 26,05 | 28,85 | 26,00 | 28,75 | 8,29% | 1.484,00 |
| 13.02.2026 | 26,50 | 26,70 | 26,40 | 26,55 | 0,35% | - |
| 12.02.2026 | 27,40 | 27,60 | 26,45 | 26,46 | -1,65% | 251,00 |
| 11.02.2026 | 26,85 | 26,95 | 26,85 | 26,90 | 3,86% | - |
| 10.02.2026 | 25,95 | 26,00 | 25,85 | 25,90 | 3,60% | 20,00 |
| 09.02.2026 | 24,90 | 25,00 | 24,85 | 25,00 | 3,52% | 20,00 |
| 06.02.2026 | 24,15 | 24,25 | 24,15 | 24,15 | -0,21% | 100,00 |
| 05.02.2026 | 24,25 | 24,30 | 24,15 | 24,20 | 3,86% | - |
| 04.02.2026 | 23,25 | 23,35 | 23,25 | 23,30 | -1,27% | - |
| 03.02.2026 | 23,50 | 24,65 | 23,30 | 23,60 | 0,21% | 1.430,00 |
| 02.02.2026 | 22,45 | 23,65 | 22,35 | 23,55 | 2,17% | 1.425,00 |
| 30.01.2026 | 23,35 | 23,35 | 22,95 | 23,05 | -0,65% | - |
| 29.01.2026 | 23,15 | 23,25 | 23,15 | 23,20 | 1,09% | - |
| 28.01.2026 | 22,85 | 23,00 | 22,75 | 22,95 | -5,75% | - |
| 27.01.2026 | 24,25 | 24,35 | 24,10 | 24,35 | 0,41% | 10,00 |
| 26.01.2026 | 22,05 | 24,25 | 22,00 | 24,25 | 14,39% | 1.511,00 |
| 23.01.2026 | 21,15 | 21,35 | 21,15 | 21,20 | -0,70% | 5,00 |
| 22.01.2026 | 19,48 | 22,10 | 19,10 | 21,35 | 5,17% | 596,00 |
| 21.01.2026 | 19,20 | 20,50 | 18,98 | 20,30 | 5,32% | 2,00 |
| 20.01.2026 | 17,78 | 19,33 | 17,70 | 19,28 | 6,79% | 2.395,00 |
| 19.01.2026 | 17,90 | 18,15 | 17,73 | 18,05 | -1,63% | 119,00 |
| 16.01.2026 | 18,30 | 18,38 | 18,30 | 18,35 | -3,67% | - |
| 15.01.2026 | 19,20 | 19,28 | 19,03 | 19,05 | -4,03% | - |
| 14.01.2026 | 19,85 | 19,88 | 19,83 | 19,85 | 1,28% | 1,00 |
| 13.01.2026 | 19,68 | 20,00 | 19,40 | 19,60 | 6,23% | - |
| 12.01.2026 | 18,45 | 18,60 | 18,45 | 18,45 | 1,79% | - |
| 09.01.2026 | 18,15 | 18,18 | 18,13 | 18,13 | -1,63% | - |
| 08.01.2026 | 18,38 | 18,43 | 18,30 | 18,43 | 1,52% | - |
| 07.01.2026 | 18,05 | 18,15 | 18,05 | 18,15 | -0,82% | - |
| 06.01.2026 | 17,83 | 18,60 | 17,80 | 18,30 | -3,17% | 514,00 |
| 05.01.2026 | 18,93 | 19,03 | 18,85 | 18,90 | -1,95% | - |
| 02.01.2026 | 19,30 | 19,30 | 18,90 | 19,28 | 0,00% | - |
| 30.12.2025 | 19,45 | 19,45 | 19,20 | 19,28 | 0,00% | 2,00 |
| 29.12.2025 | 19,30 | 19,75 | 19,23 | 19,28 | 0,39% | - |
| 23.12.2025 | 19,33 | 19,60 | 19,20 | 19,20 | -1,54% | 3.689,00 |
| 22.12.2025 | 19,35 | 19,50 | 19,35 | 19,50 | 0,26% | - |
| 19.12.2025 | 19,58 | 19,60 | 19,45 | 19,45 | 0,65% | - |
| 18.12.2025 | 19,28 | 19,33 | 19,28 | 19,33 | -2,15% | - |
| 17.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,63% | 100,00 |
| 16.12.2025 | 19,73 | 20,13 | 19,65 | 19,88 | 1,02% | - |
| 15.12.2025 | 19,33 | 19,70 | 19,33 | 19,68 | 0,77% | - |
| 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% | - |