28,150€
-0,18%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 29,10 | 29,70 | 27,60 | 28,20 | -2,42% | 5.707,00 |
| 04.03.2026 | 28,40 | 29,70 | 28,40 | 28,90 | 3,58% | 6.864,00 |
| 03.03.2026 | 28,70 | 28,70 | 25,40 | 27,90 | -2,11% | 7.387,00 |
| 02.03.2026 | 24,50 | 28,50 | 24,10 | 28,50 | 16,33% | 13.675,00 |
| 27.02.2026 | 27,50 | 27,90 | 24,00 | 24,50 | -10,91% | 20.615,00 |
| 26.02.2026 | 27,90 | 28,90 | 27,30 | 27,50 | -2,14% | 7.832,00 |
| 25.02.2026 | 28,00 | 28,10 | 26,60 | 28,10 | 0,36% | 10.766,00 |
| 24.02.2026 | 28,80 | 29,00 | 27,60 | 28,00 | -3,11% | 4.940,00 |
| 23.02.2026 | 29,10 | 30,50 | 27,80 | 28,90 | -0,34% | 13.521,00 |
| 20.02.2026 | 27,50 | 29,70 | 27,20 | 29,00 | 6,23% | 9.966,00 |
| 19.02.2026 | 27,50 | 28,00 | 27,20 | 27,30 | -0,73% | 2.413,00 |
| 18.02.2026 | 28,30 | 28,40 | 27,10 | 27,50 | -3,17% | 5.606,00 |
| 17.02.2026 | 28,50 | 29,40 | 26,60 | 28,40 | -1,05% | 9.899,00 |
| 16.02.2026 | 26,30 | 28,90 | 25,90 | 28,70 | 9,13% | 13.950,00 |
| 13.02.2026 | 26,90 | 26,90 | 25,90 | 26,30 | 1,15% | 6.092,00 |
| 12.02.2026 | 27,30 | 27,40 | 26,00 | 26,00 | -5,45% | 9.062,00 |
| 11.02.2026 | 26,80 | 27,60 | 26,50 | 27,50 | 2,61% | 8.241,00 |
| 10.02.2026 | 26,10 | 26,90 | 25,70 | 26,80 | 3,88% | 4.788,00 |
| 09.02.2026 | 25,10 | 26,20 | 24,60 | 25,80 | 2,79% | 12.357,00 |
| 06.02.2026 | 24,20 | 25,30 | 24,20 | 25,10 | 4,58% | 8.023,00 |
| 05.02.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -1,23% | 7.735,00 |
| 04.02.2026 | 23,50 | 24,70 | 23,20 | 24,30 | 3,40% | 4.997,00 |
| 03.02.2026 | 23,30 | 24,60 | 23,00 | 23,50 | 0,86% | 6.250,00 |
| 02.02.2026 | 22,80 | 23,70 | 22,50 | 23,30 | 1,30% | 8.902,00 |
| 30.01.2026 | 23,50 | 24,00 | 23,00 | 23,00 | -1,29% | 4.628,00 |
| 29.01.2026 | 22,60 | 24,00 | 22,60 | 23,30 | 3,10% | 5.199,00 |
| 28.01.2026 | 22,90 | 23,00 | 22,10 | 22,60 | 0,00% | 9.063,00 |
| 27.01.2026 | 24,00 | 24,00 | 22,50 | 22,60 | -5,83% | 10.150,00 |
| 26.01.2026 | 22,20 | 24,40 | 22,20 | 24,00 | 8,60% | 17.411,00 |
| 23.01.2026 | 21,10 | 23,20 | 20,80 | 22,10 | 2,31% | 20.956,00 |
| 22.01.2026 | 19,65 | 22,40 | 19,65 | 21,60 | 13,09% | 17.900,00 |
| 21.01.2026 | 18,80 | 20,70 | 18,80 | 19,10 | 1,60% | 14.902,00 |
| 20.01.2026 | 18,15 | 18,90 | 18,10 | 18,80 | 4,16% | 5.901,00 |
| 19.01.2026 | 18,05 | 18,20 | 17,80 | 18,05 | -1,10% | 6.609,00 |
| 16.01.2026 | 18,20 | 18,45 | 18,00 | 18,25 | -0,54% | 2.387,00 |
| 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 |