30,330€
-1,11%
Echtzeit-Aktienkurs LEONARDO DRS INC. DL-,01
Bid:
Ask:
Aktienkurse zur LEONARDO DRS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,78 | 31,73 | 29,66 | 31,64 | 2,71% | - |
| 19.12.2024 | 30,68 | 31,41 | 30,45 | 30,80 | -0,10% | - |
| 18.12.2024 | 32,83 | 33,02 | 30,63 | 30,83 | -6,13% | - |
| 17.12.2024 | 32,95 | 33,09 | 32,03 | 32,85 | -0,61% | - |
| 16.12.2024 | 32,45 | 33,35 | 32,22 | 33,05 | 1,71% | - |
| 13.12.2024 | 32,71 | 33,29 | 32,36 | 32,49 | -0,70% | 4,00 |
| 12.12.2024 | 33,31 | 33,90 | 32,72 | 32,72 | -2,09% | - |
| 11.12.2024 | 32,55 | 33,64 | 32,55 | 33,42 | 2,78% | - |
| 10.12.2024 | 32,40 | 33,19 | 32,40 | 32,52 | 0,59% | - |
| 09.12.2024 | 35,31 | 35,75 | 32,33 | 32,33 | -7,85% | - |
| 06.12.2024 | 35,23 | 35,72 | 33,46 | 35,08 | 6,35% | - |
| 05.12.2024 | 34,21 | 34,21 | 32,68 | 32,99 | -3,55% | - |
| 04.12.2024 | 33,28 | 34,22 | 33,26 | 34,20 | 2,90% | - |
| 03.12.2024 | 32,83 | 33,36 | 32,42 | 33,24 | 1,19% | - |
| 02.12.2024 | 33,04 | 33,60 | 32,00 | 32,85 | -1,50% | - |
| 29.11.2024 | 32,72 | 34,01 | 32,66 | 33,35 | 1,28% | 300,00 |
| 28.11.2024 | 32,89 | 32,94 | 32,69 | 32,93 | 0,40% | - |
| 27.11.2024 | 33,28 | 33,82 | 32,39 | 32,80 | -1,46% | 100,00 |
| 26.11.2024 | 33,84 | 34,08 | 33,24 | 33,28 | -1,45% | - |
| 25.11.2024 | 34,78 | 35,10 | 33,68 | 33,77 | -2,95% | - |
| 22.11.2024 | 34,32 | 34,93 | 34,26 | 34,80 | 2,20% | - |
| 21.11.2024 | 33,15 | 34,56 | 33,02 | 34,05 | 2,72% | - |
| 20.11.2024 | 33,24 | 33,64 | 32,93 | 33,15 | 0,03% | - |
| 19.11.2024 | 32,05 | 33,24 | 31,93 | 33,14 | 3,55% | - |
| 18.11.2024 | 32,01 | 32,42 | 31,73 | 32,00 | -0,08% | 20,00 |
| 15.11.2024 | 32,40 | 33,46 | 30,40 | 32,03 | -1,87% | - |
| 14.11.2024 | 34,21 | 34,45 | 32,58 | 32,64 | -4,51% | - |
| 13.11.2024 | 33,95 | 35,00 | 33,86 | 34,18 | 0,44% | - |
| 12.11.2024 | 34,69 | 35,35 | 33,99 | 34,03 | -1,75% | - |
| 11.11.2024 | 34,18 | 35,00 | 34,15 | 34,63 | 1,49% | - |
| 08.11.2024 | 32,88 | 34,47 | 32,85 | 34,12 | 4,10% | - |
| 07.11.2024 | 33,06 | 33,28 | 32,43 | 32,78 | -0,86% | 150,00 |
| 06.11.2024 | 31,33 | 33,48 | 31,05 | 33,06 | 9,31% | 480,00 |
| 05.11.2024 | 29,01 | 30,28 | 28,59 | 30,25 | 4,42% | - |
| 04.11.2024 | 28,20 | 29,15 | 28,01 | 28,97 | 2,55% | - |
| 01.11.2024 | 27,64 | 28,78 | 27,62 | 28,25 | 3,22% | - |
| 31.10.2024 | 29,03 | 29,46 | 27,36 | 27,37 | -7,00% | - |
| 30.10.2024 | 26,26 | 30,69 | 26,20 | 29,43 | 10,85% | - |
| 29.10.2024 | 26,07 | 26,55 | 25,64 | 26,55 | 2,67% | - |
| 28.10.2024 | 26,26 | 26,41 | 25,84 | 25,86 | -1,17% | - |
| 25.10.2024 | 26,20 | 26,47 | 26,11 | 26,16 | -0,13% | - |
| 24.10.2024 | 26,05 | 26,54 | 25,96 | 26,20 | 0,33% | - |
| 23.10.2024 | 26,28 | 26,67 | 25,84 | 26,11 | -0,95% | - |
| 22.10.2024 | 26,57 | 26,94 | 25,96 | 26,36 | -0,90% | - |
| 21.10.2024 | 26,43 | 26,85 | 26,19 | 26,60 | 0,64% | - |
| 18.10.2024 | 26,60 | 26,81 | 26,26 | 26,43 | -0,71% | - |
| 17.10.2024 | 26,52 | 27,00 | 26,25 | 26,62 | 0,47% | - |
| 16.10.2024 | 25,89 | 26,50 | 25,83 | 26,50 | 2,14% | - |
| 15.10.2024 | 26,19 | 26,50 | 25,48 | 25,94 | -0,95% | 700,00 |
| 14.10.2024 | 26,70 | 27,26 | 26,17 | 26,19 | -1,82% | - |
| 11.10.2024 | 26,39 | 26,89 | 26,32 | 26,68 | 0,97% | 300,00 |
| 10.10.2024 | 28,03 | 28,27 | 25,99 | 26,42 | -5,88% | - |
| 09.10.2024 | 27,90 | 28,10 | 27,61 | 28,07 | 0,50% | - |
| 08.10.2024 | 27,62 | 28,17 | 27,57 | 27,93 | 0,99% | - |
| 07.10.2024 | 27,66 | 28,20 | 27,33 | 27,66 | 0,07% | - |
| 04.10.2024 | 26,57 | 27,72 | 26,45 | 27,64 | 4,24% | 585,00 |
| 03.10.2024 | 26,89 | 27,15 | 26,38 | 26,51 | -1,43% | - |
| 02.10.2024 | 26,78 | 27,93 | 26,65 | 26,90 | 0,34% | 345,00 |
| 01.10.2024 | 25,31 | 26,92 | 25,27 | 26,81 | 5,70% | - |
| 30.09.2024 | 24,96 | 25,41 | 24,77 | 25,36 | 1,66% | - |
| 27.09.2024 | 24,91 | 25,08 | 24,70 | 24,95 | 0,44% | - |
| 26.09.2024 | 24,77 | 25,15 | 24,75 | 24,84 | 0,30% | 200,00 |
| 25.09.2024 | 24,18 | 24,87 | 24,12 | 24,76 | 2,19% | - |
| 24.09.2024 | 25,71 | 25,75 | 24,03 | 24,23 | -5,81% | 400,00 |
| 23.09.2024 | 25,49 | 25,93 | 25,45 | 25,73 | 0,92% | - |
| 20.09.2024 | 25,24 | 25,67 | 25,14 | 25,49 | 1,01% | - |
| 19.09.2024 | 24,97 | 25,48 | 24,87 | 25,24 | 1,63% | - |
| 18.09.2024 | 24,86 | 25,12 | 24,58 | 24,83 | 0,00% | - |
| 17.09.2024 | 25,00 | 25,32 | 24,74 | 24,83 | -0,72% | - |
| 16.09.2024 | 25,29 | 25,59 | 24,67 | 25,01 | -1,26% | - |
| 13.09.2024 | 24,88 | 25,46 | 24,87 | 25,33 | 1,75% | - |
| 12.09.2024 | 24,41 | 24,96 | 24,18 | 24,90 | 2,11% | - |
| 11.09.2024 | 24,10 | 24,45 | 23,63 | 24,38 | 0,60% | - |
| 10.09.2024 | 24,14 | 24,35 | 23,90 | 24,24 | 0,19% | - |
| 09.09.2024 | 23,84 | 24,48 | 23,84 | 24,19 | 1,83% | - |
| 06.09.2024 | 24,91 | 25,06 | 23,75 | 23,76 | -4,67% | - |
| 05.09.2024 | 25,04 | 25,09 | 24,53 | 24,92 | -0,56% | - |
| 04.09.2024 | 24,78 | 25,20 | 24,63 | 25,06 | 0,60% | - |
| 03.09.2024 | 25,76 | 26,03 | 24,83 | 24,91 | -3,41% | 1.000,00 |
| 02.09.2024 | 25,82 | 25,82 | 25,72 | 25,79 | -0,08% | - |
| 30.08.2024 | 25,57 | 25,90 | 25,50 | 25,81 | 1,65% | - |
| 29.08.2024 | 25,31 | 25,84 | 25,27 | 25,39 | 0,47% | - |
| 28.08.2024 | 24,76 | 25,54 | 24,73 | 25,27 | 2,56% | - |
| 27.08.2024 | 25,17 | 25,17 | 24,60 | 24,64 | -2,13% | - |
| 26.08.2024 | 25,41 | 25,83 | 25,09 | 25,18 | -0,87% | - |
| 23.08.2024 | 25,27 | 25,93 | 25,27 | 25,40 | 0,67% | 1.800,00 |
| 22.08.2024 | 24,99 | 25,50 | 24,57 | 25,23 | 1,08% | - |
| 21.08.2024 | 24,87 | 25,18 | 24,79 | 24,96 | 0,36% | - |
| 20.08.2024 | 25,11 | 25,15 | 24,65 | 24,87 | -0,82% | - |
| 19.08.2024 | 25,12 | 25,58 | 24,76 | 25,07 | -0,40% | - |
| 16.08.2024 | 25,36 | 25,59 | 25,17 | 25,17 | -0,67% | - |
| 15.08.2024 | 25,30 | 25,85 | 25,24 | 25,34 | 0,46% | - |
| 14.08.2024 | 25,11 | 25,41 | 24,99 | 25,23 | 0,68% | - |
| 13.08.2024 | 25,12 | 25,33 | 24,93 | 25,06 | -0,16% | - |
| 12.08.2024 | 25,29 | 25,56 | 24,96 | 25,10 | -0,81% | 800,00 |
| 09.08.2024 | 25,23 | 25,62 | 24,89 | 25,30 | 0,32% | - |
| 08.08.2024 | 24,09 | 25,24 | 24,00 | 25,22 | 4,52% | - |
| 07.08.2024 | 24,43 | 24,91 | 24,10 | 24,13 | -0,33% | - |
| 06.08.2024 | 24,10 | 24,60 | 23,66 | 24,21 | 1,55% | 1.500,00 |
| 05.08.2024 | 23,98 | 24,08 | 20,86 | 23,84 | -1,85% | 300,00 |