12,700€
1,60%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 13,53 | 13,55 | 13,18 | 13,50 | -0,74% | 549,00 |
| 23.07.2025 | 13,83 | 14,03 | 13,23 | 13,60 | -2,33% | 1.307,00 |
| 22.07.2025 | 14,05 | 14,28 | 13,83 | 13,93 | -0,71% | 714,00 |
| 21.07.2025 | 12,85 | 14,63 | 12,85 | 14,03 | 9,36% | 3.678,00 |
| 18.07.2025 | 12,85 | 13,20 | 12,83 | 12,83 | -0,39% | - |
| 17.07.2025 | 12,85 | 12,90 | 12,43 | 12,88 | 0,00% | 1.059,00 |
| 16.07.2025 | 13,05 | 13,38 | 12,75 | 12,88 | -1,90% | 1.296,00 |
| 15.07.2025 | 13,58 | 13,70 | 13,03 | 13,13 | -3,14% | 67,00 |
| 14.07.2025 | 13,33 | 13,68 | 13,33 | 13,55 | -0,55% | 466,00 |
| 11.07.2025 | 13,58 | 13,65 | 13,38 | 13,63 | 0,00% | - |
| 10.07.2025 | 13,48 | 13,70 | 13,38 | 13,63 | 1,30% | 355,00 |
| 09.07.2025 | 13,20 | 13,50 | 13,18 | 13,45 | 1,70% | 369,00 |
| 08.07.2025 | 13,05 | 13,78 | 13,00 | 13,23 | 1,15% | 11,00 |
| 07.07.2025 | 13,30 | 14,03 | 12,75 | 13,08 | -1,69% | 336,00 |
| 04.07.2025 | 13,88 | 14,13 | 12,50 | 13,30 | -4,14% | 2.705,00 |
| 03.07.2025 | 13,20 | 13,93 | 13,20 | 13,88 | 4,52% | 33,00 |
| 02.07.2025 | 12,35 | 13,93 | 11,80 | 13,28 | 7,27% | 2.470,00 |
| 01.07.2025 | 12,00 | 12,38 | 11,80 | 12,38 | 2,70% | - |
| 30.06.2025 | 12,48 | 12,78 | 11,98 | 12,05 | -3,41% | - |
| 27.06.2025 | 12,78 | 12,85 | 12,45 | 12,48 | -2,35% | - |
| 26.06.2025 | 12,78 | 12,88 | 12,68 | 12,78 | 0,00% | - |
| 25.06.2025 | 12,70 | 13,00 | 12,70 | 12,78 | -0,20% | - |
| 24.06.2025 | 13,25 | 13,58 | 12,60 | 12,80 | -3,40% | 1.470,00 |
| 23.06.2025 | 12,83 | 13,65 | 12,78 | 13,25 | 3,52% | 320,00 |
| 20.06.2025 | 12,40 | 13,30 | 12,35 | 12,80 | 4,28% | - |
| 19.06.2025 | 12,28 | 12,70 | 12,23 | 12,28 | -0,20% | - |
| 18.06.2025 | 12,28 | 12,78 | 12,23 | 12,30 | 0,00% | - |
| 17.06.2025 | 12,43 | 12,68 | 12,23 | 12,30 | -1,60% | - |
| 16.06.2025 | 12,25 | 12,58 | 12,13 | 12,50 | 2,67% | 1.200,00 |
| 13.06.2025 | 12,88 | 13,48 | 12,15 | 12,18 | -7,06% | 1.444,00 |
| 12.06.2025 | 13,03 | 13,55 | 12,65 | 13,10 | 0,58% | 1.020,00 |
| 11.06.2025 | 12,18 | 13,10 | 12,08 | 13,03 | 6,11% | 1.620,00 |
| 10.06.2025 | 12,03 | 12,38 | 12,00 | 12,28 | 1,66% | 880,00 |
| 09.06.2025 | 12,05 | 12,25 | 12,00 | 12,08 | 0,21% | 1.136,00 |
| 06.06.2025 | 11,38 | 12,08 | 11,25 | 12,05 | 5,93% | 1.156,00 |
| 05.06.2025 | 11,05 | 11,55 | 11,00 | 11,38 | 3,41% | 850,00 |
| 04.06.2025 | 10,95 | 11,30 | 10,93 | 11,00 | 0,69% | 250,00 |
| 03.06.2025 | 11,25 | 11,35 | 10,93 | 10,93 | -2,89% | 200,00 |
| 02.06.2025 | 11,05 | 11,70 | 10,95 | 11,25 | 1,81% | - |
| 30.05.2025 | 11,23 | 11,48 | 10,78 | 11,05 | -1,56% | 750,00 |
| 29.05.2025 | 10,95 | 11,38 | 10,80 | 11,23 | 2,51% | 180,00 |
| 28.05.2025 | 11,00 | 11,13 | 10,80 | 10,95 | -1,13% | 1.200,00 |
| 27.05.2025 | 11,25 | 11,45 | 11,05 | 11,08 | -1,56% | 850,00 |
| 26.05.2025 | 11,00 | 11,33 | 10,93 | 11,25 | 3,21% | - |
| 23.05.2025 | 10,95 | 11,13 | 10,20 | 10,90 | -0,68% | 2.199,00 |
| 22.05.2025 | 10,95 | 11,60 | 10,80 | 10,98 | 0,23% | 1.400,00 |
| 21.05.2025 | 11,65 | 11,70 | 10,83 | 10,95 | -6,01% | 2.030,00 |
| 20.05.2025 | 11,58 | 11,78 | 11,55 | 11,65 | 0,65% | 300,00 |
| 19.05.2025 | 11,45 | 11,70 | 11,30 | 11,58 | 0,87% | 1.790,00 |
| 16.05.2025 | 12,00 | 12,15 | 11,33 | 11,48 | -4,57% | 1.985,00 |
| 15.05.2025 | 11,40 | 12,20 | 11,28 | 12,03 | 5,25% | 1.196,00 |
| 14.05.2025 | 11,13 | 11,45 | 10,98 | 11,43 | 2,70% | 1.650,00 |
| 13.05.2025 | 10,80 | 11,35 | 10,73 | 11,13 | 3,01% | 2.250,00 |
| 12.05.2025 | 10,90 | 11,18 | 10,63 | 10,80 | 0,23% | 1.250,00 |
| 09.05.2025 | 10,75 | 11,18 | 10,65 | 10,78 | 0,47% | 300,00 |
| 08.05.2025 | 10,30 | 10,85 | 10,28 | 10,73 | 4,13% | 1.210,00 |
| 07.05.2025 | 10,30 | 10,40 | 10,15 | 10,30 | 0,00% | - |
| 06.05.2025 | 10,16 | 10,35 | 10,08 | 10,30 | 1,43% | 500,00 |
| 05.05.2025 | 10,20 | 10,55 | 10,13 | 10,16 | -0,44% | - |
| 02.05.2025 | 10,15 | 10,56 | 10,03 | 10,20 | 1,04% | 110,00 |
| 30.04.2025 | 10,13 | 10,25 | 10,02 | 10,10 | -0,54% | 1.400,00 |
| 29.04.2025 | 10,20 | 10,20 | 10,11 | 10,15 | -0,39% | 100,00 |
| 28.04.2025 | 10,10 | 10,30 | 9,94 | 10,19 | 0,84% | 170,00 |
| 25.04.2025 | 10,20 | 10,23 | 10,01 | 10,11 | -0,44% | 410,00 |
| 24.04.2025 | 10,16 | 10,30 | 9,98 | 10,15 | 0,45% | 850,00 |
| 23.04.2025 | 10,20 | 10,20 | 9,89 | 10,11 | 1,25% | 20,00 |
| 22.04.2025 | 9,77 | 10,21 | 9,74 | 9,98 | 0,76% | 3.281,00 |
| 17.04.2025 | 9,96 | 10,07 | 9,73 | 9,91 | 0,61% | 53,00 |
| 16.04.2025 | 9,94 | 10,10 | 9,75 | 9,85 | -1,70% | 297,00 |
| 15.04.2025 | 9,89 | 10,02 | 9,71 | 10,02 | 1,32% | - |
| 14.04.2025 | 9,49 | 9,89 | 9,48 | 9,89 | 4,16% | 601,00 |
| 11.04.2025 | 9,36 | 9,59 | 9,22 | 9,49 | 1,39% | 1.856,00 |
| 10.04.2025 | 9,20 | 9,59 | 9,02 | 9,36 | 2,30% | 1.270,00 |
| 09.04.2025 | 9,06 | 9,35 | 8,86 | 9,15 | -0,22% | 1.925,00 |
| 08.04.2025 | 8,58 | 9,19 | 8,58 | 9,17 | 6,88% | 500,00 |
| 07.04.2025 | 8,91 | 9,11 | 8,16 | 8,58 | -3,92% | 810,00 |
| 04.04.2025 | 8,84 | 9,20 | 8,76 | 8,93 | 0,79% | - |
| 03.04.2025 | 8,57 | 9,13 | 8,52 | 8,86 | 0,34% | 175,00 |
| 02.04.2025 | 9,39 | 9,41 | 8,59 | 8,83 | -6,16% | 3.070,00 |
| 01.04.2025 | 9,25 | 10,24 | 9,21 | 9,41 | 1,73% | 1.000,00 |
| 31.03.2025 | 9,81 | 10,00 | 9,01 | 9,25 | -6,09% | 1.569,00 |
| 28.03.2025 | 10,20 | 10,35 | 9,68 | 9,85 | -3,67% | 400,00 |
| 27.03.2025 | 9,84 | 10,48 | 9,70 | 10,23 | 3,60% | 1.205,00 |
| 26.03.2025 | 9,93 | 10,15 | 9,80 | 9,87 | -1,05% | 210,00 |