14,400€
-3,68%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,65 | 14,73 | 14,35 | 14,53 | -2,84% | - |
| 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 |
| 02.09.2025 | 13,10 | 13,45 | 13,05 | 13,10 | -2,24% | 3.956,00 |
| 01.09.2025 | 13,15 | 13,80 | 13,10 | 13,40 | -2,90% | 2.106,00 |
| 29.08.2025 | 13,15 | 13,80 | 13,15 | 13,80 | 0,00% | 1.629,00 |
| 28.08.2025 | 13,40 | 13,80 | 13,15 | 13,80 | 3,37% | 1.117,00 |
| 27.08.2025 | 13,55 | 13,60 | 13,20 | 13,35 | -2,91% | 296,00 |
| 26.08.2025 | 13,80 | 13,80 | 13,20 | 13,75 | 1,85% | 438,00 |
| 25.08.2025 | 13,45 | 13,95 | 13,45 | 13,50 | 4,65% | 9.791,00 |
| 22.08.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | 1.831,00 |
| 21.08.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -0,76% | 358,00 |
| 20.08.2025 | 13,55 | 13,55 | 12,85 | 13,10 | -2,60% | 609,00 |
| 19.08.2025 | 13,10 | 13,45 | 12,85 | 13,45 | 3,46% | 2.413,00 |
| 18.08.2025 | 13,00 | 13,05 | 12,45 | 13,00 | 3,17% | 1.192,00 |
| 15.08.2025 | 12,35 | 13,05 | 12,35 | 12,60 | -0,40% | 1.999,00 |
| 14.08.2025 | 12,85 | 13,00 | 12,50 | 12,65 | -1,17% | 2.624,00 |
| 13.08.2025 | 12,55 | 13,10 | 12,15 | 12,80 | 2,40% | 5.068,00 |
| 12.08.2025 | 12,20 | 12,50 | 12,10 | 12,50 | 1,21% | 8.202,00 |
| 11.08.2025 | 13,20 | 13,25 | 12,05 | 12,35 | -6,44% | 20.684,00 |
| 08.08.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -1,49% | 2.523,00 |
| 07.08.2025 | 13,40 | 13,45 | 13,25 | 13,40 | 0,00% | 3.124,00 |
| 06.08.2025 | 13,35 | 13,40 | 13,20 | 13,40 | 0,37% | 875,00 |
| 05.08.2025 | 13,50 | 13,55 | 13,15 | 13,35 | -2,91% | 4.234,00 |
| 04.08.2025 | 13,90 | 14,00 | 13,55 | 13,75 | -0,72% | 6.102,00 |
| 01.08.2025 | 14,30 | 14,30 | 13,60 | 13,85 | -2,12% | 2.925,00 |
| 31.07.2025 | 14,35 | 14,35 | 14,00 | 14,15 | 0,35% | 4.368,00 |
| 30.07.2025 | 13,85 | 14,25 | 13,85 | 14,10 | 0,36% | 2.462,00 |
| 29.07.2025 | 14,35 | 14,35 | 13,80 | 14,05 | -0,35% | 4.725,00 |
| 28.07.2025 | 14,40 | 14,85 | 14,10 | 14,10 | -1,74% | 5.678,00 |
| 25.07.2025 | 13,40 | 14,40 | 13,40 | 14,35 | 5,51% | 5.927,00 |
| 24.07.2025 | 13,70 | 13,70 | 13,10 | 13,60 | 1,87% | 5.880,00 |
| 23.07.2025 | 13,85 | 14,15 | 13,25 | 13,35 | -4,30% | 5.997,00 |
| 22.07.2025 | 13,90 | 14,20 | 13,85 | 13,95 | -0,36% | 8.559,00 |
| 21.07.2025 | 13,30 | 14,50 | 13,30 | 14,00 | 8,53% | 32.441,00 |
| 18.07.2025 | 12,95 | 12,95 | 12,80 | 12,90 | -0,39% | 1.045,00 |
| 17.07.2025 | 12,95 | 12,95 | 12,80 | 12,95 | 1,17% | 1.446,00 |
| 16.07.2025 | 12,90 | 13,20 | 12,80 | 12,80 | -3,03% | 4.394,00 |
| 15.07.2025 | 13,55 | 13,70 | 12,85 | 13,20 | -1,49% | 4.981,00 |
| 14.07.2025 | 13,50 | 13,75 | 13,35 | 13,40 | -2,90% | 3.275,00 |
| 11.07.2025 | 13,40 | 13,80 | 13,35 | 13,80 | 0,36% | 1.127,00 |
| 10.07.2025 | 13,70 | 13,75 | 13,30 | 13,75 | 0,36% | 1.271,00 |
| 09.07.2025 | 13,25 | 13,70 | 13,05 | 13,70 | 3,40% | 2.595,00 |
| 08.07.2025 | 13,30 | 14,00 | 12,95 | 13,25 | 3,11% | 2.913,00 |
| 07.07.2025 | 13,30 | 13,30 | 12,55 | 12,85 | -3,38% | 3.130,00 |
| 04.07.2025 | 13,70 | 14,15 | 12,30 | 13,30 | -2,92% | 12.650,00 |
| 03.07.2025 | 13,25 | 13,90 | 13,25 | 13,70 | 4,18% | 12.891,00 |
| 02.07.2025 | 12,45 | 13,95 | 11,85 | 13,15 | 7,79% | 21.920,00 |
| 01.07.2025 | 11,90 | 12,20 | 11,85 | 12,20 | 1,24% | 2.805,00 |
| 30.06.2025 | 12,35 | 12,60 | 12,05 | 12,05 | -4,37% | 5.614,00 |
| 27.06.2025 | 12,90 | 12,90 | 12,25 | 12,60 | -2,33% | 10.887,00 |
| 26.06.2025 | 12,90 | 12,90 | 12,65 | 12,90 | 1,98% | 461,00 |
| 25.06.2025 | 12,85 | 12,95 | 12,65 | 12,65 | -1,56% | 1.531,00 |
| 24.06.2025 | 13,30 | 13,35 | 12,60 | 12,85 | -2,65% | 5.025,00 |
| 23.06.2025 | 12,85 | 13,50 | 12,65 | 13,20 | 4,35% | 7.464,00 |
| 20.06.2025 | 12,20 | 12,95 | 12,20 | 12,65 | 2,02% | 3.739,00 |
| 19.06.2025 | 12,15 | 12,45 | 12,15 | 12,40 | 2,06% | 676,00 |
| 18.06.2025 | 12,20 | 12,55 | 12,15 | 12,15 | -2,41% | 1.562,00 |
| 17.06.2025 | 12,65 | 12,65 | 12,15 | 12,45 | -0,80% | 2.930,00 |
| 16.06.2025 | 12,40 | 12,60 | 12,05 | 12,55 | 3,72% | 3.997,00 |
| 13.06.2025 | 12,95 | 13,15 | 12,10 | 12,10 | -9,02% | 5.878,00 |
| 12.06.2025 | 12,85 | 13,45 | 12,50 | 13,30 | 2,31% | 5.718,00 |
| 11.06.2025 | 12,10 | 13,10 | 12,10 | 13,00 | 5,26% | 13.434,00 |
| 10.06.2025 | 12,05 | 12,45 | 11,95 | 12,35 | 1,65% | 5.716,00 |
| 09.06.2025 | 12,25 | 12,30 | 12,00 | 12,15 | 0,00% | 1.585,00 |
| 06.06.2025 | 11,40 | 12,15 | 11,35 | 12,15 | 6,58% | 11.604,00 |
| 05.06.2025 | 11,10 | 11,60 | 10,90 | 11,40 | 2,70% | 3.388,00 |
| 04.06.2025 | 10,95 | 11,15 | 10,95 | 11,10 | 2,30% | 1.746,00 |
| 03.06.2025 | 11,15 | 11,30 | 10,85 | 10,85 | -2,69% | 4.010,00 |
| 02.06.2025 | 11,15 | 11,65 | 10,95 | 11,15 | -0,45% | 11.219,00 |
| 30.05.2025 | 11,05 | 11,45 | 10,75 | 11,20 | 0,00% | 4.692,00 |
| 29.05.2025 | 10,90 | 11,20 | 10,80 | 11,20 | 2,28% | 3.210,00 |
| 28.05.2025 | 10,90 | 11,25 | 10,75 | 10,95 | 0,46% | 1.412,00 |
| 27.05.2025 | 11,45 | 11,45 | 10,90 | 10,90 | -5,22% | 2.418,00 |
| 26.05.2025 | 11,10 | 11,50 | 10,90 | 11,50 | 5,50% | 3.494,00 |
| 23.05.2025 | 11,00 | 11,15 | 10,25 | 10,90 | -1,36% | 9.800,00 |
| 22.05.2025 | 10,90 | 11,60 | 10,80 | 11,05 | 2,31% | 4.191,00 |
| 21.05.2025 | 11,65 | 11,65 | 10,80 | 10,80 | -7,69% | 6.118,00 |
| 20.05.2025 | 11,80 | 11,80 | 11,55 | 11,70 | 2,18% | 3.670,00 |
| 19.05.2025 | 11,45 | 11,75 | 11,30 | 11,45 | 0,44% | 8.019,00 |
| 16.05.2025 | 12,25 | 12,25 | 11,35 | 11,40 | -5,00% | 8.566,00 |