22,650€
-4,43%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 23,35 | 23,35 | 22,55 | 22,65 | -4,43% | - |
| 11.09.2026 | 22,70 | 23,70 | 22,70 | 23,70 | 3,49% | 717,00 |
| 10.09.2026 | 23,40 | 23,80 | 22,90 | 22,90 | -3,78% | 695,00 |
| 09.09.2026 | 23,80 | 23,80 | 23,40 | 23,80 | 0,00% | 1.245,00 |
| 08.09.2026 | 23,60 | 23,80 | 23,50 | 23,80 | 0,42% | 2.449,00 |
| 07.09.2026 | 22,90 | 23,70 | 22,90 | 23,70 | 2,16% | 346,00 |
| 04.09.2026 | 23,00 | 23,70 | 23,00 | 23,20 | 0,43% | 5.605,00 |
| 03.09.2026 | 23,30 | 23,70 | 23,10 | 23,10 | -0,86% | 1.206,00 |
| 02.09.2026 | 23,70 | 23,70 | 23,00 | 23,30 | -0,85% | 3.259,00 |
| 01.09.2026 | 23,50 | 23,90 | 22,50 | 23,50 | 0,00% | 5.728,00 |
| 31.08.2026 | 22,50 | 23,50 | 21,70 | 23,50 | 4,91% | 2.158,00 |
| 28.08.2026 | 22,00 | 22,50 | 22,00 | 22,40 | -3,03% | 1.821,00 |
| 27.08.2026 | 21,60 | 23,10 | 21,60 | 23,10 | 7,44% | 5.940,00 |
| 26.08.2026 | 21,60 | 21,90 | 21,20 | 21,50 | -2,71% | 2.406,00 |
| 25.08.2026 | 22,30 | 22,50 | 21,40 | 22,10 | -1,78% | 3.634,00 |
| 24.08.2026 | 23,80 | 23,80 | 22,20 | 22,50 | -1,32% | 1.948,00 |
| 21.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 4.742,00 |
| 20.08.2026 | 22,90 | 23,50 | 22,90 | 23,20 | 1,31% | 1.853,00 |
| 19.08.2026 | 22,40 | 23,40 | 22,30 | 22,90 | 3,62% | 4.255,00 |
| 18.08.2026 | 22,00 | 22,70 | 22,00 | 22,10 | 0,45% | 2.017,00 |
| 17.08.2026 | 22,10 | 22,10 | 21,50 | 22,00 | 0,46% | 2.281,00 |
| 14.08.2026 | 21,80 | 22,10 | 21,80 | 21,90 | 0,46% | 630,00 |
| 13.08.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -0,91% | 683,00 |
| 12.08.2026 | 21,90 | 22,20 | 21,80 | 22,00 | 2,33% | 412,00 |
| 11.08.2026 | 22,20 | 22,20 | 21,50 | 21,50 | -3,15% | 2.308,00 |
| 10.08.2026 | 22,20 | 22,60 | 22,10 | 22,20 | 0,91% | 483,00 |
| 07.08.2026 | 22,00 | 22,60 | 22,00 | 22,00 | 1,85% | 918,00 |
| 06.08.2026 | 22,50 | 22,50 | 21,60 | 21,60 | -2,26% | 177,00 |
| 05.08.2026 | 22,10 | 22,60 | 22,10 | 22,10 | 0,00% | 1.265,00 |
| 04.08.2026 | 21,90 | 22,50 | 21,90 | 22,10 | 2,31% | 790,00 |
| 03.08.2026 | 23,00 | 23,20 | 21,60 | 21,60 | -6,90% | 3.283,00 |
| 31.07.2026 | 24,50 | 24,90 | 23,20 | 23,20 | -2,52% | 2.387,00 |
| 30.07.2026 | 24,50 | 24,50 | 23,80 | 23,80 | -2,86% | 692,00 |
| 29.07.2026 | 24,90 | 24,90 | 24,40 | 24,50 | 0,00% | 1.543,00 |
| 28.07.2026 | 24,10 | 24,50 | 24,00 | 24,50 | 0,00% | 621,00 |
| 27.07.2026 | 24,70 | 24,70 | 24,50 | 24,50 | 0,41% | 777,00 |
| 24.07.2026 | 24,00 | 24,60 | 23,90 | 24,40 | 1,24% | 2.351,00 |
| 23.07.2026 | 24,30 | 24,50 | 24,10 | 24,10 | 0,42% | 743,00 |
| 22.07.2026 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 2.126,00 |
| 21.07.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -0,41% | 654,00 |
| 20.07.2026 | 24,60 | 24,90 | 24,10 | 24,10 | 0,00% | 997,00 |
| 17.07.2026 | 24,00 | 24,40 | 24,00 | 24,10 | -1,23% | 472,00 |
| 16.07.2026 | 24,20 | 24,50 | 24,00 | 24,40 | -0,41% | 1.560,00 |
| 15.07.2026 | 24,40 | 24,50 | 23,90 | 24,50 | 0,82% | 529,00 |
| 14.07.2026 | 24,50 | 24,60 | 24,00 | 24,30 | -0,82% | 1.198,00 |
| 13.07.2026 | 24,50 | 25,00 | 24,00 | 24,50 | 0,41% | 4.300,00 |
| 10.07.2026 | 24,20 | 24,40 | 24,00 | 24,40 | 0,83% | 1.167,00 |
| 09.07.2026 | 23,80 | 25,00 | 23,80 | 24,20 | 0,83% | 4.515,00 |
| 08.07.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | 2.535,00 |
| 07.07.2026 | 22,80 | 23,90 | 22,80 | 23,60 | 2,61% | 890,00 |
| 06.07.2026 | 22,80 | 23,50 | 22,80 | 23,00 | 0,00% | 2.734,00 |
| 03.07.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | 301,00 |
| 02.07.2026 | 22,10 | 23,00 | 22,10 | 23,00 | 4,07% | 1.373,00 |
| 01.07.2026 | 22,00 | 22,50 | 21,50 | 22,10 | -1,34% | 1.806,00 |
| 30.06.2026 | 20,80 | 22,40 | 20,30 | 22,40 | 9,27% | 3.307,00 |
| 29.06.2026 | 21,60 | 21,60 | 20,20 | 20,50 | -5,96% | 6.222,00 |
| 26.06.2026 | 22,50 | 22,70 | 21,50 | 21,80 | -3,54% | 1.365,00 |
| 25.06.2026 | 21,80 | 23,00 | 21,80 | 22,60 | 1,35% | 2.117,00 |
| 24.06.2026 | 22,00 | 22,30 | 21,60 | 22,30 | 1,36% | 2.584,00 |
| 23.06.2026 | 22,20 | 22,20 | 21,60 | 22,00 | -0,90% | 1.613,00 |
| 22.06.2026 | 22,50 | 22,50 | 21,80 | 22,20 | 0,45% | 1.610,00 |
| 19.06.2026 | 21,60 | 22,50 | 21,40 | 22,10 | -0,45% | 7.817,00 |
| 18.06.2026 | 22,00 | 22,70 | 21,80 | 22,20 | -0,45% | 5.966,00 |
| 17.06.2026 | 20,40 | 22,40 | 20,40 | 22,30 | 9,85% | 10.621,00 |
| 16.06.2026 | 18,80 | 20,30 | 18,65 | 20,30 | 10,93% | 5.767,00 |
| 15.06.2026 | 20,50 | 20,80 | 18,20 | 18,30 | -9,41% | 21.342,00 |
| 12.06.2026 | 21,10 | 21,40 | 20,20 | 20,20 | -0,49% | 1.647,00 |
| 11.06.2026 | 20,70 | 21,20 | 20,20 | 20,30 | -0,49% | 3.536,00 |
| 10.06.2026 | 20,80 | 20,80 | 19,70 | 20,40 | -1,92% | 8.470,00 |
| 09.06.2026 | 21,70 | 21,90 | 20,80 | 20,80 | -6,73% | 4.284,00 |
| 08.06.2026 | 22,90 | 22,90 | 21,80 | 22,30 | 3,72% | 413,00 |
| 05.06.2026 | 21,00 | 22,50 | 20,60 | 21,50 | 3,86% | 6.795,00 |
| 04.06.2026 | 20,80 | 21,50 | 20,70 | 20,70 | -0,48% | 1.425,00 |
| 03.06.2026 | 22,80 | 23,00 | 20,60 | 20,80 | -9,96% | 9.716,00 |
| 02.06.2026 | 24,00 | 24,00 | 22,40 | 23,10 | -2,53% | 3.549,00 |
| 01.06.2026 | 24,90 | 24,90 | 23,70 | 23,70 | -5,95% | 6.505,00 |
| 29.05.2026 | 24,30 | 25,40 | 23,90 | 25,20 | 5,44% | 4.251,00 |
| 28.05.2026 | 24,20 | 24,30 | 23,90 | 23,90 | -1,24% | 2.624,00 |
| 27.05.2026 | 24,10 | 24,30 | 24,00 | 24,20 | 0,00% | 4.284,00 |
| 26.05.2026 | 24,30 | 24,50 | 23,70 | 24,20 | -0,41% | 4.434,00 |
| 25.05.2026 | 24,70 | 24,70 | 24,30 | 24,30 | -2,02% | 429,00 |
| 22.05.2026 | 23,80 | 24,80 | 23,30 | 24,80 | 4,20% | 4.732,00 |
| 21.05.2026 | 22,90 | 24,00 | 22,90 | 23,80 | 5,78% | 5.350,00 |
| 20.05.2026 | 22,70 | 23,50 | 22,00 | 22,50 | -1,32% | 31.748,00 |
| 19.05.2026 | 22,70 | 22,80 | 22,40 | 22,80 | -0,44% | 2.028,00 |
| 18.05.2026 | 22,30 | 23,20 | 21,90 | 22,90 | 1,33% | 6.783,00 |
| 15.05.2026 | 23,30 | 23,30 | 22,40 | 22,60 | -5,83% | 1.780,00 |
| 14.05.2026 | 22,10 | 24,00 | 22,10 | 24,00 | 9,09% | 2.637,00 |
| 13.05.2026 | 22,10 | 22,60 | 21,90 | 22,00 | -2,65% | 4.712,00 |
| 12.05.2026 | 22,20 | 23,10 | 21,70 | 22,60 | -2,59% | 8.416,00 |
| 11.05.2026 | 23,60 | 23,70 | 22,20 | 23,20 | -2,11% | 7.794,00 |
| 08.05.2026 | 22,00 | 23,90 | 21,80 | 23,70 | 5,80% | 8.269,00 |
| 07.05.2026 | 23,30 | 23,30 | 21,00 | 22,40 | -3,86% | 19.045,00 |
| 06.05.2026 | 23,60 | 24,20 | 23,00 | 23,30 | -0,85% | 2.336,00 |
| 05.05.2026 | 23,50 | 23,70 | 23,00 | 23,50 | 0,43% | 1.531,00 |
| 04.05.2026 | 24,50 | 24,90 | 23,40 | 23,40 | -4,88% | 2.408,00 |
| 30.04.2026 | 24,70 | 25,00 | 24,30 | 24,60 | -1,20% | 3.014,00 |
| 29.04.2026 | 24,50 | 25,30 | 24,10 | 24,90 | 2,89% | 2.078,00 |
| 28.04.2026 | 24,10 | 24,50 | 24,00 | 24,20 | 0,41% | 2.744,00 |
| 27.04.2026 | 23,60 | 25,00 | 23,40 | 24,10 | 4,33% | 5.785,00 |