25,150€
0,20%
Echtzeit-Aktienkurs DALDRUP+SOEHNE AG
Bid:
Ask:
Aktienkurse zur DALDRUP+SOEHNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,70 | 26,70 | 26,65 | 26,70 | 6,37% | - |
| 12.11.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,40% | - |
| 11.11.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 10.11.2026 | 24,95 | 24,95 | 24,80 | 24,80 | -2,36% | - |
| 09.11.2026 | 25,40 | 25,50 | 25,40 | 25,40 | 0,59% | - |
| 06.11.2026 | 24,60 | 25,65 | 24,00 | 25,25 | -3,26% | - |
| 05.11.2026 | 26,35 | 26,35 | 25,75 | 26,10 | 3,16% | - |
| 04.11.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,02% | - |
| 03.11.2026 | 24,65 | 24,80 | 24,65 | 24,80 | -0,60% | - |
| 02.11.2026 | 25,00 | 25,05 | 24,80 | 24,95 | 4,83% | 181,00 |
| 30.10.2026 | 23,75 | 23,80 | 23,60 | 23,80 | -4,03% | - |
| 29.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | - |
| 28.10.2026 | 23,90 | 23,90 | 23,75 | 23,90 | -0,42% | - |
| 27.10.2026 | 24,15 | 24,15 | 24,00 | 24,00 | -1,03% | - |
| 23.10.2026 | 23,70 | 24,50 | 23,65 | 24,25 | 2,54% | 3,00 |
| 22.10.2026 | 23,70 | 23,70 | 23,65 | 23,65 | 0,42% | - |
| 21.10.2026 | 23,50 | 23,55 | 23,50 | 23,55 | -0,42% | - |
| 20.10.2026 | 23,70 | 23,70 | 23,65 | 23,65 | 0,42% | - |
| 19.10.2026 | 23,60 | 23,65 | 23,55 | 23,55 | -0,42% | - |
| 16.10.2026 | 23,65 | 23,75 | 23,65 | 23,65 | -0,21% | - |
| 15.10.2026 | 23,65 | 23,70 | 23,65 | 23,70 | -0,42% | - |
| 14.10.2026 | 23,85 | 23,85 | 23,80 | 23,80 | 1,49% | - |
| 13.10.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 12.10.2026 | 23,65 | 23,65 | 23,50 | 23,50 | 1,73% | - |
| 09.10.2026 | 23,10 | 23,40 | 23,10 | 23,10 | 0,22% | - |
| 08.10.2026 | 22,95 | 23,05 | 22,95 | 23,05 | 0,66% | - |
| 07.10.2026 | 22,75 | 22,90 | 22,75 | 22,90 | -3,38% | - |
| 06.10.2026 | 23,55 | 23,70 | 23,55 | 23,70 | 0,85% | - |
| 05.10.2026 | 23,45 | 23,70 | 23,40 | 23,50 | -2,08% | - |
| 02.10.2026 | 23,15 | 24,00 | 23,10 | 24,00 | 1,48% | - |
| 01.10.2026 | 23,00 | 24,05 | 22,95 | 23,65 | 4,88% | 72,00 |
| 30.09.2026 | 21,90 | 23,00 | 21,60 | 22,55 | 0,45% | - |
| 29.09.2026 | 22,50 | 22,50 | 22,35 | 22,45 | 0,22% | - |
| 28.09.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -0,67% | - |
| 25.09.2026 | 22,60 | 22,60 | 22,55 | 22,55 | -3,01% | - |
| 23.09.2026 | 23,40 | 23,40 | 23,25 | 23,25 | 0,65% | - |
| 21.09.2026 | 23,05 | 23,15 | 22,55 | 23,10 | 2,67% | 370,00 |
| 18.09.2026 | 22,40 | 22,50 | 22,40 | 22,50 | -0,44% | - |
| 17.09.2026 | 22,70 | 22,85 | 22,60 | 22,60 | -2,80% | - |
| 16.09.2026 | 22,70 | 23,85 | 22,70 | 23,25 | 2,20% | 50,00 |
| 15.09.2026 | 22,50 | 22,75 | 22,50 | 22,75 | -2,36% | - |
| 14.09.2026 | 23,25 | 23,30 | 23,25 | 23,30 | 3,33% | - |
| 11.09.2026 | 22,75 | 22,80 | 22,55 | 22,55 | -4,45% | - |
| 10.09.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,43% | - |
| 09.09.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -0,63% | - |
| 08.09.2026 | 23,65 | 23,65 | 23,60 | 23,65 | 1,94% | - |
| 07.09.2026 | 23,35 | 23,35 | 23,20 | 23,20 | -0,64% | - |
| 04.09.2026 | 23,40 | 23,40 | 23,35 | 23,35 | -0,21% | - |
| 03.09.2026 | 23,55 | 23,65 | 23,25 | 23,40 | 0,21% | - |
| 02.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 2,64% | - |
| 01.09.2026 | 22,80 | 22,85 | 22,75 | 22,75 | 3,17% | - |
| 31.08.2026 | 22,10 | 22,10 | 22,05 | 22,05 | -2,22% | - |
| 28.08.2026 | 22,70 | 22,75 | 22,55 | 22,55 | 2,50% | - |
| 27.08.2026 | 21,30 | 22,10 | 21,30 | 22,00 | 0,92% | 60,00 |
| 26.08.2026 | 21,75 | 21,80 | 21,75 | 21,80 | -0,46% | - |
| 25.08.2026 | 22,55 | 22,60 | 21,30 | 21,90 | -4,78% | 139,00 |
| 24.08.2026 | 22,90 | 23,00 | 22,85 | 23,00 | -0,86% | - |
| 21.08.2026 | 23,15 | 23,20 | 22,50 | 23,20 | 2,20% | - |
| 20.08.2026 | 22,75 | 22,75 | 22,70 | 22,70 | 0,22% | - |
| 19.08.2026 | 21,80 | 22,65 | 21,75 | 22,65 | 1,57% | - |
| 18.08.2026 | 22,00 | 22,95 | 21,60 | 22,30 | 1,13% | 7,00 |
| 17.08.2026 | 22,20 | 22,25 | 21,80 | 22,05 | 0,23% | - |
| 14.08.2026 | 21,95 | 22,00 | 21,95 | 22,00 | -0,45% | - |
| 13.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 12.08.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -0,69% | - |
| 11.08.2026 | 22,30 | 22,55 | 21,65 | 21,85 | -0,91% | 1.012,00 |
| 10.08.2026 | 22,00 | 22,05 | 21,95 | 22,05 | 1,15% | - |
| 07.08.2026 | 21,65 | 21,80 | 21,65 | 21,80 | -1,58% | - |
| 06.08.2026 | 22,10 | 22,15 | 22,10 | 22,15 | 1,84% | - |
| 04.08.2026 | 21,60 | 21,75 | 21,60 | 21,75 | 0,93% | - |
| 03.08.2026 | 23,30 | 23,40 | 21,55 | 21,55 | -9,45% | 93,00 |
| 31.07.2026 | 23,85 | 23,85 | 23,80 | 23,80 | 0,00% | - |
| 30.07.2026 | 24,40 | 24,65 | 23,55 | 23,80 | -2,66% | - |
| 29.07.2026 | 24,20 | 24,45 | 24,20 | 24,45 | 1,66% | - |
| 28.07.2026 | 23,80 | 24,05 | 23,80 | 24,05 | -1,84% | - |
| 27.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 24.07.2026 | 24,00 | 24,30 | 24,00 | 24,30 | 1,04% | - |
| 23.07.2026 | 23,95 | 24,05 | 23,95 | 24,05 | -0,21% | - |
| 22.07.2026 | 23,95 | 24,45 | 23,90 | 24,10 | -0,21% | - |
| 21.07.2026 | 24,15 | 24,15 | 24,10 | 24,15 | -0,21% | - |
| 20.07.2026 | 24,15 | 24,20 | 24,10 | 24,20 | -0,82% | - |
| 17.07.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 16.07.2026 | 24,50 | 24,55 | 24,30 | 24,30 | -0,41% | - |
| 15.07.2026 | 24,45 | 24,50 | 24,35 | 24,40 | 0,21% | - |
| 14.07.2026 | 24,45 | 24,45 | 24,35 | 24,35 | 0,00% | - |
| 13.07.2026 | 24,15 | 24,35 | 23,85 | 24,35 | 1,67% | - |
| 10.07.2026 | 24,00 | 24,00 | 23,95 | 23,95 | 0,63% | - |
| 09.07.2026 | 23,95 | 23,95 | 23,80 | 23,80 | 1,28% | - |
| 08.07.2026 | 23,50 | 23,50 | 23,45 | 23,50 | 1,73% | - |
| 07.07.2026 | 23,00 | 23,10 | 22,80 | 23,10 | -0,43% | - |
| 06.07.2026 | 22,65 | 23,20 | 22,65 | 23,20 | 0,87% | - |
| 03.07.2026 | 22,85 | 23,00 | 22,60 | 23,00 | 4,31% | - |
| 02.07.2026 | 22,10 | 22,20 | 22,00 | 22,05 | 1,15% | - |
| 01.07.2026 | 22,15 | 22,40 | 21,20 | 21,80 | 5,83% | - |
| 30.06.2026 | 20,75 | 20,90 | 20,60 | 20,60 | -5,29% | - |
| 29.06.2026 | 21,90 | 21,90 | 21,60 | 21,75 | -3,76% | - |
| 26.06.2026 | 22,30 | 22,60 | 22,10 | 22,60 | 1,80% | - |
| 25.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | - |
| 24.06.2026 | 22,15 | 22,40 | 22,15 | 22,15 | 1,37% | - |
| 23.06.2026 | 21,85 | 21,85 | 21,75 | 21,85 | -1,58% | - |