36,860€
-1,13%
Echtzeit-Aktienkurs LEONARDO DRS INC. DL-,01
Bid:
Ask:
Aktienkurse zur LEONARDO DRS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,11 | 37,37 | 36,31 | 37,11 | -0,34% | - |
| 08.05.2025 | 36,97 | 37,64 | 36,60 | 37,24 | 1,26% | - |
| 07.05.2025 | 36,63 | 37,50 | 36,37 | 36,77 | 0,84% | - |
| 06.05.2025 | 36,97 | 37,17 | 35,90 | 36,47 | -1,15% | - |
| 05.05.2025 | 37,48 | 38,75 | 36,54 | 36,89 | -0,81% | 16.520,00 |
| 02.05.2025 | 35,87 | 37,47 | 35,30 | 37,19 | 13,99% | - |
| 30.04.2025 | 32,84 | 33,29 | 31,57 | 32,63 | 0,05% | - |
| 29.04.2025 | 32,33 | 32,82 | 31,99 | 32,61 | 1,38% | - |
| 28.04.2025 | 32,59 | 33,14 | 31,84 | 32,17 | -1,86% | - |
| 25.04.2025 | 32,60 | 32,90 | 32,23 | 32,78 | 1,61% | - |
| 24.04.2025 | 31,55 | 32,71 | 31,29 | 32,26 | 1,65% | - |
| 23.04.2025 | 31,27 | 32,35 | 30,85 | 31,73 | 3,12% | - |
| 22.04.2025 | 30,05 | 31,15 | 29,66 | 30,77 | -4,08% | - |
| 17.04.2025 | 31,86 | 32,15 | 30,98 | 32,08 | 1,73% | - |
| 16.04.2025 | 31,68 | 32,10 | 31,06 | 31,54 | -1,91% | - |
| 15.04.2025 | 31,22 | 32,40 | 31,15 | 32,15 | 2,83% | 2.000,00 |
| 14.04.2025 | 30,98 | 31,96 | 30,73 | 31,27 | 1,02% | 210,00 |
| 11.04.2025 | 30,37 | 31,25 | 29,16 | 30,95 | 2,01% | - |
| 10.04.2025 | 31,12 | 31,16 | 29,17 | 30,34 | -3,24% | - |
| 09.04.2025 | 27,88 | 31,60 | 27,69 | 31,36 | 9,33% | 10,00 |
| 08.04.2025 | 28,27 | 29,48 | 27,76 | 28,68 | 2,61% | 600,00 |
| 07.04.2025 | 26,38 | 28,92 | 25,57 | 27,95 | 1,30% | 14,00 |
| 04.04.2025 | 29,44 | 29,77 | 26,99 | 27,59 | -7,01% | - |
| 03.04.2025 | 30,27 | 30,41 | 29,12 | 29,67 | -5,15% | - |
| 02.04.2025 | 30,41 | 31,46 | 29,28 | 31,28 | 2,79% | 2.010,00 |
| 01.04.2025 | 30,32 | 30,90 | 30,01 | 30,43 | 0,07% | 160,00 |
| 31.03.2025 | 30,38 | 30,56 | 29,43 | 30,41 | 0,58% | 600,00 |
| 28.03.2025 | 30,94 | 31,24 | 30,02 | 30,24 | -1,37% | - |
| 27.03.2025 | 31,56 | 31,65 | 30,66 | 30,66 | -3,19% | - |
| 26.03.2025 | 31,79 | 32,18 | 31,30 | 31,67 | 1,46% | 300,00 |
| 25.03.2025 | 31,40 | 31,87 | 30,92 | 31,21 | 0,82% | 10,00 |
| 24.03.2025 | 30,69 | 31,75 | 30,61 | 30,96 | 2,65% | - |
| 21.03.2025 | 31,00 | 31,02 | 30,16 | 30,16 | -4,60% | - |
| 20.03.2025 | 32,01 | 32,50 | 30,92 | 31,61 | -1,98% | - |
| 19.03.2025 | 30,31 | 32,26 | 30,27 | 32,25 | 7,59% | - |
| 18.03.2025 | 30,29 | 30,50 | 29,19 | 29,98 | -0,10% | 45,00 |
| 17.03.2025 | 29,36 | 30,80 | 29,32 | 30,01 | 2,93% | 200,00 |
| 14.03.2025 | 29,13 | 29,78 | 28,95 | 29,15 | 1,99% | 800,00 |
| 13.03.2025 | 28,54 | 29,54 | 28,45 | 28,58 | 1,65% | - |
| 12.03.2025 | 28,96 | 29,60 | 27,88 | 28,12 | -3,35% | 440,00 |
| 11.03.2025 | 28,64 | 29,33 | 28,07 | 29,09 | 2,72% | 850,00 |
| 10.03.2025 | 29,55 | 29,60 | 28,05 | 28,32 | -1,72% | - |
| 07.03.2025 | 27,57 | 29,15 | 27,37 | 28,82 | 5,16% | 1.070,00 |
| 06.03.2025 | 28,48 | 28,49 | 27,26 | 27,40 | -3,89% | 400,00 |
| 05.03.2025 | 28,27 | 28,60 | 27,56 | 28,51 | 1,14% | - |
| 04.03.2025 | 28,69 | 29,08 | 27,71 | 28,19 | -1,61% | 550,00 |
| 03.03.2025 | 29,82 | 30,50 | 28,29 | 28,65 | -2,37% | - |
| 28.02.2025 | 28,71 | 29,35 | 28,02 | 29,35 | 2,21% | - |
| 27.02.2025 | 28,60 | 29,21 | 28,56 | 28,71 | 0,68% | - |
| 26.02.2025 | 28,00 | 29,13 | 27,57 | 28,52 | 2,30% | - |
| 25.02.2025 | 28,05 | 28,46 | 27,31 | 27,88 | -0,59% | - |
| 24.02.2025 | 27,86 | 28,32 | 27,18 | 28,04 | 1,76% | - |
| 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% | - |