29,300€
-1,38%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,74 | 30,78 | 27,52 | 27,56 | -7,25% | - |
| 20.02.2025 | 28,30 | 30,78 | 28,30 | 29,71 | 5,09% | 800,00 |
| 19.02.2025 | 28,13 | 28,91 | 27,90 | 28,27 | 0,46% | 6,00 |
| 18.02.2025 | 28,38 | 32,01 | 27,13 | 28,14 | -1,75% | 4.600,00 |
| 17.02.2025 | 28,08 | 28,67 | 28,01 | 28,64 | 3,32% | 2.673,00 |
| 14.02.2025 | 30,79 | 31,00 | 27,61 | 27,72 | -9,91% | 871,00 |
| 13.02.2025 | 32,13 | 33,40 | 30,57 | 30,77 | -4,97% | 1.200,00 |
| 12.02.2025 | 33,24 | 34,16 | 32,26 | 32,38 | -2,48% | - |
| 11.02.2025 | 33,73 | 34,38 | 32,91 | 33,21 | -1,80% | - |
| 10.02.2025 | 33,60 | 34,58 | 33,32 | 33,82 | 0,85% | - |
| 07.02.2025 | 32,99 | 34,11 | 32,03 | 33,53 | 1,73% | - |
| 06.02.2025 | 34,74 | 34,98 | 32,19 | 32,96 | -4,81% | 400,00 |
| 05.02.2025 | 33,70 | 34,65 | 33,62 | 34,63 | 2,30% | - |
| 04.02.2025 | 33,94 | 34,36 | 33,19 | 33,85 | -0,37% | - |
| 03.02.2025 | 33,82 | 34,45 | 33,24 | 33,97 | 0,27% | 80,00 |
| 31.01.2025 | 34,05 | 34,32 | 33,56 | 33,88 | -0,09% | - |
| 30.01.2025 | 33,31 | 34,12 | 33,21 | 33,91 | 2,03% | - |
| 29.01.2025 | 34,27 | 34,68 | 33,20 | 33,24 | -3,03% | - |
| 28.01.2025 | 33,55 | 35,20 | 33,54 | 34,28 | 2,28% | - |
| 27.01.2025 | 34,92 | 35,00 | 32,92 | 33,51 | -4,49% | - |
| 24.01.2025 | 35,74 | 36,09 | 34,88 | 35,09 | -2,31% | - |
| 23.01.2025 | 35,56 | 35,98 | 35,11 | 35,92 | 0,93% | 200,00 |
| 22.01.2025 | 35,31 | 35,78 | 34,84 | 35,59 | 0,94% | - |
| 21.01.2025 | 34,35 | 35,36 | 34,33 | 35,26 | 2,44% | - |
| 20.01.2025 | 34,55 | 34,59 | 34,28 | 34,42 | -0,71% | 750,00 |
| 17.01.2025 | 33,92 | 34,74 | 33,72 | 34,66 | 2,44% | - |
| 16.01.2025 | 34,12 | 34,39 | 33,64 | 33,84 | -0,69% | - |
| 15.01.2025 | 33,52 | 34,41 | 33,48 | 34,07 | 1,76% | - |
| 14.01.2025 | 33,54 | 34,14 | 32,94 | 33,48 | 1,12% | - |
| 13.01.2025 | 32,31 | 33,23 | 31,81 | 33,11 | 2,63% | - |
| 10.01.2025 | 32,25 | 33,06 | 31,75 | 32,26 | 0,00% | - |
| 09.01.2025 | 32,20 | 32,50 | 32,17 | 32,26 | -0,03% | - |
| 08.01.2025 | 31,13 | 32,34 | 31,01 | 32,27 | 3,86% | - |
| 07.01.2025 | 31,72 | 32,29 | 30,89 | 31,07 | -2,17% | - |
| 06.01.2025 | 31,88 | 32,59 | 31,42 | 31,76 | -0,49% | - |
| 03.01.2025 | 31,56 | 31,98 | 31,30 | 31,92 | 1,14% | - |
| 02.01.2025 | 31,23 | 32,21 | 31,20 | 31,56 | 1,84% | - |
| 30.12.2024 | 31,11 | 31,57 | 30,68 | 30,99 | -0,75% | - |
| 27.12.2024 | 31,63 | 31,90 | 30,88 | 31,22 | -0,98% | - |
| 23.12.2024 | 31,61 | 32,00 | 31,32 | 31,53 | -0,33% | - |
| 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% | - |