22,600€
-6,61%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 24,20 | 24,20 | 22,70 | 23,05 | -4,75% | - |
| 26.01.2026 | 22,70 | 24,70 | 22,50 | 24,20 | 9,01% | 14.986,00 |
| 23.01.2026 | 21,30 | 23,00 | 20,80 | 22,20 | 5,71% | 18.078,00 |
| 22.01.2026 | 19,80 | 22,00 | 19,75 | 21,00 | 7,69% | 35.477,00 |
| 21.01.2026 | 19,45 | 20,40 | 18,80 | 19,50 | 0,52% | 12.834,00 |
| 20.01.2026 | 17,95 | 19,55 | 17,95 | 19,40 | 9,92% | 12.633,00 |
| 19.01.2026 | 18,00 | 18,20 | 17,65 | 17,65 | -2,22% | 9.035,00 |
| 16.01.2026 | 18,35 | 18,35 | 18,05 | 18,05 | -1,63% | 2.497,00 |
| 15.01.2026 | 19,05 | 19,20 | 18,25 | 18,35 | -3,93% | 3.329,00 |
| 14.01.2026 | 19,90 | 20,10 | 19,05 | 19,10 | -4,02% | 3.121,00 |
| 13.01.2026 | 19,65 | 19,90 | 19,40 | 19,90 | 0,25% | 2.235,00 |
| 12.01.2026 | 18,95 | 19,85 | 18,05 | 19,85 | 9,97% | 4.576,00 |
| 09.01.2026 | 18,30 | 18,95 | 18,05 | 18,05 | 0,00% | 4.768,00 |
| 08.01.2026 | 18,65 | 18,65 | 18,05 | 18,05 | -2,17% | 2.480,00 |
| 07.01.2026 | 17,90 | 18,45 | 17,90 | 18,45 | 1,37% | 1.221,00 |
| 06.01.2026 | 17,80 | 18,45 | 17,80 | 18,20 | 1,11% | 5.104,00 |
| 05.01.2026 | 18,95 | 18,95 | 16,95 | 18,00 | -5,01% | 31.957,00 |
| 02.01.2026 | 18,95 | 19,00 | 18,75 | 18,95 | -1,56% | 5.873,00 |
| 30.12.2025 | 19,50 | 19,50 | 19,15 | 19,25 | -0,77% | 2.226,00 |
| 29.12.2025 | 19,45 | 19,80 | 19,05 | 19,40 | 0,26% | 2.796,00 |
| 23.12.2025 | 19,05 | 19,65 | 19,05 | 19,35 | 1,57% | 4.931,00 |
| 22.12.2025 | 19,70 | 19,70 | 19,05 | 19,05 | -3,30% | 3.653,00 |
| 19.12.2025 | 19,85 | 19,85 | 19,05 | 19,70 | -0,76% | 2.773,00 |
| 18.12.2025 | 19,25 | 19,85 | 19,25 | 19,85 | 2,58% | 1.859,00 |
| 17.12.2025 | 20,10 | 20,10 | 19,35 | 19,35 | -3,73% | 2.845,00 |
| 16.12.2025 | 20,20 | 20,20 | 19,50 | 20,10 | -0,50% | 3.134,00 |
| 15.12.2025 | 19,45 | 20,20 | 19,30 | 20,20 | 4,94% | 9.180,00 |
| 12.12.2025 | 19,40 | 19,65 | 19,25 | 19,25 | -0,77% | 5.826,00 |
| 11.12.2025 | 19,80 | 19,80 | 19,25 | 19,40 | -1,27% | 2.713,00 |
| 10.12.2025 | 19,75 | 19,75 | 19,10 | 19,65 | 0,51% | 4.201,00 |
| 09.12.2025 | 19,90 | 19,95 | 19,55 | 19,55 | -1,76% | 3.386,00 |
| 08.12.2025 | 20,10 | 20,20 | 19,55 | 19,90 | -0,25% | 8.360,00 |
| 05.12.2025 | 19,55 | 20,20 | 19,25 | 19,95 | 3,91% | 14.097,00 |
| 04.12.2025 | 19,15 | 19,70 | 18,60 | 19,20 | 0,79% | 9.196,00 |
| 03.12.2025 | 17,70 | 19,05 | 17,70 | 19,05 | 7,02% | 9.523,00 |
| 02.12.2025 | 18,35 | 18,35 | 17,80 | 17,80 | -0,56% | 2.419,00 |
| 01.12.2025 | 18,10 | 18,35 | 17,60 | 17,90 | -0,83% | 5.291,00 |
| 28.11.2025 | 18,20 | 18,30 | 18,00 | 18,05 | 0,56% | 2.399,00 |
| 27.11.2025 | 18,40 | 18,40 | 17,80 | 17,95 | 0,84% | 5.642,00 |
| 26.11.2025 | 17,35 | 17,80 | 17,15 | 17,80 | 1,14% | 1.589,00 |
| 25.11.2025 | 17,55 | 18,40 | 17,45 | 17,60 | -2,22% | 5.392,00 |
| 24.11.2025 | 16,30 | 18,40 | 16,00 | 18,00 | 10,43% | 11.633,00 |
| 21.11.2025 | 16,85 | 17,30 | 15,80 | 16,30 | -5,78% | 5.035,00 |
| 20.11.2025 | 16,55 | 17,30 | 16,55 | 17,30 | 5,81% | 2.796,00 |
| 19.11.2025 | 17,25 | 17,25 | 15,95 | 16,35 | -5,22% | 8.659,00 |
| 18.11.2025 | 16,50 | 17,40 | 15,90 | 17,25 | 2,37% | 3.014,00 |
| 17.11.2025 | 17,10 | 17,10 | 16,35 | 16,85 | -1,46% | 1.255,00 |
| 14.11.2025 | 17,60 | 18,30 | 16,25 | 17,10 | -5,52% | 6.875,00 |
| 13.11.2025 | 18,50 | 18,50 | 17,60 | 18,10 | -1,36% | 7.752,00 |
| 12.11.2025 | 18,15 | 18,70 | 18,15 | 18,35 | 0,00% | 6.894,00 |
| 11.11.2025 | 17,45 | 18,40 | 17,40 | 18,35 | 6,38% | 9.568,00 |
| 10.11.2025 | 16,55 | 17,55 | 16,55 | 17,25 | 5,50% | 20.326,00 |
| 07.11.2025 | 16,35 | 16,80 | 15,85 | 16,35 | -0,61% | 4.339,00 |
| 06.11.2025 | 15,75 | 16,55 | 15,30 | 16,45 | 4,44% | 5.025,00 |
| 05.11.2025 | 15,05 | 15,75 | 15,05 | 15,75 | 3,28% | 3.028,00 |
| 04.11.2025 | 16,30 | 16,50 | 15,05 | 15,25 | -6,44% | 6.277,00 |
| 03.11.2025 | 16,95 | 16,95 | 16,30 | 16,30 | -3,83% | 2.073,00 |
| 31.10.2025 | 16,65 | 16,95 | 16,30 | 16,95 | 1,50% | 2.329,00 |
| 30.10.2025 | 17,00 | 17,00 | 16,55 | 16,70 | -1,18% | 2.632,00 |
| 29.10.2025 | 17,00 | 17,05 | 16,70 | 16,90 | 0,30% | 1.748,00 |
| 28.10.2025 | 17,15 | 17,35 | 16,80 | 16,85 | 0,30% | 8.679,00 |
| 27.10.2025 | 16,95 | 17,35 | 16,65 | 16,80 | -0,59% | 3.681,00 |
| 24.10.2025 | 16,60 | 17,35 | 16,25 | 16,90 | 5,30% | 4.874,00 |
| 23.10.2025 | 15,80 | 17,50 | 15,55 | 16,05 | 0,00% | 9.409,00 |
| 22.10.2025 | 16,65 | 17,20 | 15,80 | 16,05 | -5,31% | 5.453,00 |
| 21.10.2025 | 15,50 | 16,95 | 15,50 | 16,95 | 10,06% | 16.741,00 |
| 20.10.2025 | 15,85 | 16,10 | 15,40 | 15,40 | -0,96% | 5.125,00 |
| 17.10.2025 | 16,20 | 16,20 | 15,40 | 15,55 | -1,89% | 6.516,00 |
| 16.10.2025 | 15,85 | 16,20 | 15,55 | 15,85 | 0,96% | 3.854,00 |
| 15.10.2025 | 16,00 | 16,20 | 15,30 | 15,70 | -2,79% | 3.325,00 |
| 14.10.2025 | 15,95 | 16,15 | 15,30 | 16,15 | 1,25% | 4.213,00 |
| 13.10.2025 | 15,70 | 15,95 | 15,20 | 15,95 | 4,93% | 5.976,00 |
| 10.10.2025 | 15,80 | 16,10 | 15,20 | 15,20 | -5,59% | 6.935,00 |
| 09.10.2025 | 17,30 | 17,60 | 15,35 | 16,10 | -6,94% | 16.157,00 |
| 08.10.2025 | 16,80 | 17,75 | 16,55 | 17,30 | 2,98% | 16.041,00 |
| 07.10.2025 | 15,45 | 17,20 | 15,45 | 16,80 | 6,33% | 26.014,00 |
| 06.10.2025 | 14,95 | 15,80 | 14,70 | 15,80 | 5,69% | 15.010,00 |
| 03.10.2025 | 14,85 | 15,20 | 14,70 | 14,95 | -0,33% | 5.372,00 |
| 02.10.2025 | 14,80 | 15,00 | 14,30 | 15,00 | 0,33% | 6.780,00 |
| 01.10.2025 | 13,55 | 16,50 | 13,25 | 14,95 | 10,33% | 30.184,00 |
| 30.09.2025 | 12,65 | 13,55 | 12,55 | 13,55 | 7,97% | 14.457,00 |
| 29.09.2025 | 12,45 | 12,55 | 11,95 | 12,55 | 0,80% | 1.457,00 |
| 26.09.2025 | 12,75 | 12,75 | 12,15 | 12,45 | -1,58% | 851,00 |
| 25.09.2025 | 12,30 | 12,80 | 12,30 | 12,65 | 4,12% | 6.214,00 |
| 24.09.2025 | 12,25 | 12,30 | 12,05 | 12,15 | -0,82% | 1.487,00 |
| 23.09.2025 | 12,25 | 12,30 | 11,75 | 12,25 | -0,41% | 5.842,00 |
| 22.09.2025 | 11,95 | 12,30 | 11,15 | 12,30 | 2,50% | 11.747,00 |
| 19.09.2025 | 11,70 | 12,05 | 11,70 | 12,00 | 0,42% | 2.377,00 |
| 18.09.2025 | 11,65 | 12,05 | 11,65 | 11,95 | 3,91% | 2.635,00 |
| 17.09.2025 | 11,50 | 11,85 | 11,40 | 11,50 | -2,54% | 2.908,00 |
| 16.09.2025 | 11,55 | 11,90 | 11,35 | 11,80 | 1,29% | 6.873,00 |
| 15.09.2025 | 11,85 | 12,10 | 11,60 | 11,65 | -1,27% | 7.812,00 |
| 12.09.2025 | 12,35 | 12,60 | 11,60 | 11,80 | -5,98% | 12.670,00 |
| 11.09.2025 | 12,80 | 13,10 | 12,05 | 12,55 | 0,00% | 8.596,00 |
| 10.09.2025 | 13,05 | 13,05 | 12,55 | 12,55 | -3,83% | 3.060,00 |
| 09.09.2025 | 13,10 | 13,30 | 13,05 | 13,05 | -0,76% | 1.105,00 |
| 08.09.2025 | 13,45 | 13,50 | 13,05 | 13,15 | 0,00% | 2.932,00 |
| 05.09.2025 | 13,25 | 13,45 | 13,15 | 13,15 | -2,23% | 3.685,00 |
| 04.09.2025 | 13,45 | 13,70 | 13,30 | 13,45 | 0,00% | 1.093,00 |
| 03.09.2025 | 13,10 | 13,65 | 13,05 | 13,45 | 2,67% | 2.049,00 |