10,750€
-0,46%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,80 | 11,05 | 10,65 | 10,70 | -0,93% | 13.923,00 |
| 08.05.2025 | 10,40 | 10,90 | 10,20 | 10,80 | 5,88% | 5.830,00 |
| 07.05.2025 | 10,30 | 10,45 | 10,20 | 10,20 | -1,45% | 3.378,00 |
| 06.05.2025 | 10,10 | 10,35 | 10,10 | 10,35 | 0,00% | 1.558,00 |
| 05.05.2025 | 10,35 | 10,55 | 9,96 | 10,35 | -0,48% | 3.876,00 |
| 02.05.2025 | 10,20 | 10,40 | 9,94 | 10,40 | 1,46% | 3.551,00 |
| 30.04.2025 | 10,20 | 10,25 | 9,94 | 10,25 | 0,49% | 4.084,00 |
| 29.04.2025 | 10,10 | 10,20 | 10,05 | 10,20 | 2,20% | 685,00 |
| 28.04.2025 | 10,00 | 10,30 | 9,88 | 9,98 | -2,63% | 9.629,00 |
| 25.04.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 1,99% | 1.846,00 |
| 24.04.2025 | 9,92 | 10,25 | 9,92 | 10,05 | -1,95% | 4.090,00 |
| 23.04.2025 | 9,92 | 10,25 | 9,92 | 10,25 | 1,49% | 3.853,00 |
| 22.04.2025 | 10,20 | 10,20 | 9,86 | 10,10 | 0,50% | 5.524,00 |
| 17.04.2025 | 10,05 | 10,05 | 9,66 | 10,05 | 2,97% | 2.193,00 |
| 16.04.2025 | 10,00 | 10,00 | 9,76 | 9,76 | -2,20% | 5.764,00 |
| 15.04.2025 | 9,98 | 9,98 | 9,72 | 9,98 | -0,20% | 6.533,00 |
| 14.04.2025 | 9,68 | 10,00 | 9,32 | 10,00 | 7,76% | 3.617,00 |
| 11.04.2025 | 9,48 | 9,68 | 9,26 | 9,28 | -2,32% | 5.704,00 |
| 10.04.2025 | 9,28 | 9,50 | 9,22 | 9,50 | 2,15% | 7.751,00 |
| 09.04.2025 | 8,98 | 9,34 | 8,90 | 9,30 | -0,43% | 2.488,00 |
| 08.04.2025 | 8,84 | 9,34 | 8,60 | 9,34 | 6,38% | 2.914,00 |
| 07.04.2025 | 8,94 | 8,94 | 8,22 | 8,78 | -0,90% | 8.814,00 |
| 04.04.2025 | 8,86 | 9,20 | 8,76 | 8,86 | 0,68% | 7.178,00 |
| 03.04.2025 | 8,66 | 9,06 | 8,66 | 8,80 | -2,22% | 6.106,00 |
| 02.04.2025 | 9,24 | 9,24 | 8,60 | 9,00 | -5,06% | 13.195,00 |
| 01.04.2025 | 9,54 | 9,58 | 9,28 | 9,48 | 0,85% | 2.576,00 |
| 31.03.2025 | 9,94 | 9,94 | 8,92 | 9,40 | -5,81% | 12.633,00 |
| 28.03.2025 | 10,35 | 10,35 | 9,72 | 9,98 | -2,16% | 4.038,00 |
| 27.03.2025 | 9,98 | 10,35 | 9,62 | 10,20 | 3,87% | 19.422,00 |
| 26.03.2025 | 10,05 | 10,05 | 9,72 | 9,82 | -2,29% | 4.644,00 |
| 25.03.2025 | 10,35 | 10,45 | 9,86 | 10,05 | -3,37% | 7.307,00 |
| 24.03.2025 | 9,90 | 11,30 | 9,70 | 10,40 | 5,69% | 51.153,00 |
| 21.03.2025 | 9,24 | 9,84 | 9,12 | 9,84 | 4,90% | 9.849,00 |
| 20.03.2025 | 9,34 | 9,70 | 9,24 | 9,38 | 0,21% | 9.659,00 |
| 19.03.2025 | 9,04 | 9,38 | 9,04 | 9,36 | 0,00% | 6.145,00 |
| 18.03.2025 | 9,08 | 9,36 | 8,68 | 9,36 | 3,08% | 6.144,00 |
| 17.03.2025 | 8,72 | 9,08 | 8,32 | 9,08 | 9,13% | 15.707,00 |
| 14.03.2025 | 8,88 | 8,88 | 8,18 | 8,32 | -4,37% | 7.976,00 |
| 13.03.2025 | 8,36 | 8,84 | 8,20 | 8,70 | 3,08% | 4.719,00 |
| 12.03.2025 | 8,20 | 8,44 | 8,20 | 8,44 | 0,96% | 2.817,00 |
| 11.03.2025 | 8,12 | 9,02 | 8,06 | 8,36 | 2,20% | 7.368,00 |
| 10.03.2025 | 8,22 | 8,62 | 8,16 | 8,18 | -4,44% | 1.723,00 |
| 07.03.2025 | 8,34 | 8,56 | 8,18 | 8,56 | 2,88% | 3.049,00 |
| 06.03.2025 | 8,36 | 8,50 | 8,06 | 8,32 | 3,48% | 2.901,00 |
| 05.03.2025 | 8,16 | 8,52 | 7,94 | 8,04 | -0,50% | 3.691,00 |
| 04.03.2025 | 8,52 | 8,54 | 7,90 | 8,08 | -6,48% | 3.047,00 |
| 03.03.2025 | 8,46 | 8,78 | 8,40 | 8,64 | 1,89% | 1.520,00 |
| 28.02.2025 | 8,38 | 8,48 | 8,36 | 8,48 | -1,85% | 2.340,00 |
| 27.02.2025 | 8,68 | 8,68 | 8,40 | 8,64 | 2,61% | 27,00 |
| 26.02.2025 | 8,50 | 8,64 | 8,38 | 8,42 | -1,86% | 195,00 |
| 25.02.2025 | 8,42 | 8,58 | 8,36 | 8,58 | 0,00% | 2.122,00 |
| 24.02.2025 | 8,42 | 8,68 | 8,36 | 8,58 | 0,23% | 5.769,00 |
| 21.02.2025 | 8,52 | 8,68 | 8,46 | 8,56 | 0,47% | 3.401,00 |
| 20.02.2025 | 8,70 | 8,70 | 8,52 | 8,52 | -1,84% | 636,00 |
| 19.02.2025 | 8,48 | 8,68 | 8,46 | 8,68 | 0,70% | 3.956,00 |
| 18.02.2025 | 8,94 | 8,94 | 8,48 | 8,62 | -1,82% | 1.797,00 |
| 17.02.2025 | 9,12 | 9,18 | 8,72 | 8,78 | -4,36% | 4.470,00 |
| 14.02.2025 | 8,70 | 9,18 | 8,70 | 9,18 | 5,03% | 2.619,00 |
| 13.02.2025 | 8,92 | 8,96 | 8,74 | 8,74 | -2,24% | 1.054,00 |
| 12.02.2025 | 9,14 | 9,14 | 8,56 | 8,94 | 1,13% | 1.750,00 |
| 11.02.2025 | 8,94 | 9,08 | 8,78 | 8,84 | -3,07% | 1.102,00 |
| 10.02.2025 | 9,02 | 9,24 | 8,90 | 9,12 | 1,11% | 2.308,00 |
| 07.02.2025 | 9,20 | 9,24 | 8,96 | 9,02 | 1,35% | 610,00 |
| 06.02.2025 | 8,88 | 9,24 | 8,70 | 8,90 | 1,37% | 1.245,00 |
| 05.02.2025 | 8,94 | 8,94 | 8,60 | 8,78 | 0,69% | 905,00 |
| 04.02.2025 | 8,82 | 8,96 | 8,72 | 8,72 | 2,35% | 1.873,00 |
| 03.02.2025 | 8,90 | 8,90 | 8,52 | 8,52 | -5,33% | 617,00 |
| 31.01.2025 | 8,44 | 9,00 | 8,44 | 9,00 | 3,93% | 1.984,00 |
| 30.01.2025 | 8,96 | 8,96 | 8,58 | 8,66 | -0,23% | 1.174,00 |
| 29.01.2025 | 8,82 | 9,04 | 8,68 | 8,68 | -4,41% | 3.794,00 |
| 28.01.2025 | 9,06 | 9,08 | 8,74 | 9,08 | 2,02% | 1.188,00 |
| 27.01.2025 | 8,52 | 8,90 | 8,52 | 8,90 | 5,95% | 5.086,00 |
| 24.01.2025 | 9,04 | 9,04 | 8,40 | 8,40 | -4,11% | 4.331,00 |
| 23.01.2025 | 8,98 | 9,12 | 8,62 | 8,76 | -3,95% | 3.207,00 |
| 22.01.2025 | 9,24 | 9,24 | 8,66 | 9,12 | 1,11% | 3.211,00 |
| 21.01.2025 | 9,24 | 9,24 | 9,02 | 9,02 | -2,38% | 750,00 |
| 20.01.2025 | 9,10 | 9,30 | 9,00 | 9,24 | -1,70% | 5.140,00 |
| 17.01.2025 | 9,16 | 9,40 | 9,16 | 9,40 | 0,86% | 1.730,00 |
| 16.01.2025 | 9,24 | 9,32 | 9,16 | 9,32 | 0,65% | 273,00 |
| 15.01.2025 | 9,42 | 9,44 | 9,04 | 9,26 | -1,70% | 2.387,00 |
| 14.01.2025 | 9,36 | 9,44 | 9,02 | 9,42 | 0,64% | 631,00 |
| 13.01.2025 | 9,36 | 9,36 | 9,02 | 9,36 | 1,96% | 1.798,00 |
| 10.01.2025 | 9,22 | 9,22 | 9,10 | 9,18 | -2,34% | 908,00 |
| 09.01.2025 | 9,24 | 9,40 | 9,22 | 9,40 | 1,73% | 894,00 |
| 08.01.2025 | 9,48 | 9,48 | 9,22 | 9,24 | -2,53% | 3.528,00 |
| 07.01.2025 | 9,40 | 9,48 | 9,32 | 9,48 | 1,94% | 926,00 |
| 06.01.2025 | 9,24 | 9,48 | 9,22 | 9,30 | -1,90% | 4.036,00 |
| 03.01.2025 | 9,56 | 9,56 | 9,30 | 9,48 | 2,16% | 4.871,00 |
| 02.01.2025 | 9,14 | 9,48 | 8,88 | 9,28 | 1,09% | 4.849,00 |
| 30.12.2024 | 8,98 | 9,20 | 8,52 | 9,18 | 2,23% | 4.735,00 |
| 27.12.2024 | 8,68 | 8,98 | 8,68 | 8,98 | 3,46% | 1.098,00 |
| 23.12.2024 | 8,34 | 8,80 | 8,20 | 8,68 | 4,08% | 9.108,00 |
| 20.12.2024 | 8,84 | 8,86 | 7,98 | 8,34 | -4,14% | 12.210,00 |
| 19.12.2024 | 9,10 | 9,20 | 8,62 | 8,70 | -2,47% | 3.368,00 |
| 18.12.2024 | 9,08 | 9,14 | 8,92 | 8,92 | -4,29% | 1.607,00 |
| 17.12.2024 | 9,56 | 9,56 | 9,00 | 9,32 | -4,51% | 6.522,00 |
| 16.12.2024 | 9,44 | 9,84 | 9,40 | 9,76 | 1,24% | 5.879,00 |
| 13.12.2024 | 9,50 | 9,68 | 9,50 | 9,64 | 1,47% | 631,00 |
| 12.12.2024 | 9,88 | 9,88 | 9,50 | 9,50 | -0,63% | 2.492,00 |
| 11.12.2024 | 9,84 | 9,84 | 9,52 | 9,56 | -1,65% | 1.665,00 |