14,675€
9,51%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |