32,250€
-2,27%
Echtzeit-Aktienkurs Leonardo DRS
Bid:
Ask:
Aktienkurse zur Leonardo DRS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,00 | 33,35 | 32,18 | 32,25 | -2,35% | - |
| 11.11.2026 | 32,80 | 33,45 | 32,50 | 33,03 | 1,23% | - |
| 10.11.2026 | 31,83 | 33,25 | 31,68 | 32,63 | 0,54% | - |
| 09.11.2026 | 30,68 | 32,48 | 30,45 | 32,45 | 6,66% | - |
| 06.11.2026 | 29,45 | 30,83 | 29,13 | 30,43 | 3,49% | - |
| 05.11.2026 | 31,65 | 31,95 | 29,30 | 29,40 | -6,74% | - |
| 04.11.2026 | 34,65 | 35,18 | 31,13 | 31,53 | -9,22% | 840,00 |
| 03.11.2026 | 32,85 | 34,83 | 32,78 | 34,73 | 5,31% | 1.680,00 |
| 02.11.2026 | 33,75 | 34,03 | 32,43 | 32,98 | -1,86% | - |
| 30.10.2026 | 35,20 | 35,35 | 33,20 | 33,60 | -5,02% | - |
| 29.10.2026 | 31,88 | 36,20 | 31,63 | 35,38 | 11,07% | - |
| 28.10.2026 | 32,23 | 32,38 | 31,60 | 31,85 | -1,92% | - |
| 27.10.2026 | 32,08 | 32,53 | 32,00 | 32,48 | 1,41% | - |
| 26.10.2026 | 30,85 | 32,05 | 30,75 | 32,03 | 3,89% | - |
| 23.10.2026 | 30,50 | 30,95 | 29,63 | 30,83 | 0,98% | - |
| 22.10.2026 | 30,23 | 31,08 | 29,75 | 30,53 | 1,08% | - |
| 21.10.2026 | 30,25 | 30,78 | 30,03 | 30,20 | -0,08% | 1.480,00 |
| 20.10.2026 | 31,35 | 31,48 | 29,88 | 30,23 | -3,43% | 2.500,00 |
| 19.10.2026 | 31,73 | 31,85 | 31,03 | 31,30 | -0,63% | - |
| 16.10.2026 | 31,65 | 32,20 | 31,28 | 31,50 | -0,40% | 25.780,00 |
| 15.10.2026 | 31,18 | 31,83 | 30,85 | 31,63 | 1,12% | - |
| 14.10.2026 | 31,43 | 32,18 | 30,65 | 31,28 | -0,48% | - |
| 13.10.2026 | 32,03 | 32,13 | 30,98 | 31,43 | -1,72% | 2.300,00 |
| 12.10.2026 | 32,43 | 32,80 | 31,93 | 31,98 | -1,24% | - |
| 09.10.2026 | 31,98 | 32,73 | 31,93 | 32,38 | 1,25% | - |
| 08.10.2026 | 31,88 | 32,15 | 31,45 | 31,98 | -1,31% | - |
| 07.10.2026 | 32,68 | 32,93 | 31,98 | 32,40 | -0,69% | - |
| 06.10.2026 | 32,68 | 32,93 | 32,28 | 32,63 | 0,08% | - |
| 05.10.2026 | 32,75 | 33,33 | 32,43 | 32,60 | -0,23% | - |
| 02.10.2026 | 32,73 | 32,90 | 32,38 | 32,68 | -0,68% | - |
| 01.10.2026 | 32,50 | 33,08 | 32,23 | 32,90 | 1,46% | - |
| 30.09.2026 | 32,50 | 32,75 | 31,70 | 32,43 | 0,00% | - |
| 29.09.2026 | 32,23 | 32,58 | 32,08 | 32,43 | 0,54% | - |
| 28.09.2026 | 32,53 | 32,88 | 32,10 | 32,25 | -1,07% | - |
| 25.09.2026 | 33,10 | 33,50 | 32,38 | 32,60 | -1,29% | - |
| 24.09.2026 | 32,78 | 33,58 | 32,68 | 33,03 | 0,76% | - |
| 23.09.2026 | 32,53 | 33,00 | 32,25 | 32,78 | 0,77% | - |
| 22.09.2026 | 33,10 | 33,65 | 31,88 | 32,53 | -1,74% | - |
| 21.09.2026 | 32,53 | 33,33 | 32,53 | 33,10 | 2,16% | - |
| 18.09.2026 | 32,55 | 32,68 | 32,08 | 32,40 | 0,31% | - |
| 17.09.2026 | 32,58 | 32,78 | 31,93 | 32,30 | -0,23% | - |
| 16.09.2026 | 31,98 | 32,48 | 31,30 | 32,38 | 1,41% | - |
| 15.09.2026 | 31,05 | 32,23 | 30,90 | 31,93 | 2,65% | - |
| 14.09.2026 | 31,30 | 31,48 | 30,53 | 31,10 | 0,00% | - |
| 11.09.2026 | 31,40 | 31,63 | 31,05 | 31,10 | -0,32% | - |
| 10.09.2026 | 31,13 | 31,53 | 30,73 | 31,20 | 0,65% | - |
| 09.09.2026 | 31,78 | 32,15 | 30,95 | 31,00 | -2,52% | - |
| 08.09.2026 | 31,45 | 32,15 | 31,25 | 31,80 | 1,03% | - |
| 07.09.2026 | 31,88 | 31,90 | 31,48 | 31,48 | -0,08% | - |
| 04.09.2026 | 31,83 | 32,13 | 30,95 | 31,50 | -0,63% | - |
| 03.09.2026 | 31,98 | 32,38 | 31,48 | 31,70 | -0,86% | - |
| 02.09.2026 | 32,53 | 32,73 | 31,90 | 31,98 | -1,69% | 1.425,00 |
| 01.09.2026 | 32,78 | 33,13 | 32,38 | 32,53 | -0,54% | 3.300,00 |
| 31.08.2026 | 33,18 | 33,73 | 32,43 | 32,70 | -1,73% | - |
| 28.08.2026 | 33,43 | 34,08 | 33,18 | 33,28 | -0,15% | - |
| 27.08.2026 | 33,18 | 33,68 | 32,88 | 33,33 | 0,68% | - |
| 26.08.2026 | 32,75 | 33,55 | 32,40 | 33,10 | 1,22% | - |
| 25.08.2026 | 33,50 | 33,75 | 32,68 | 32,70 | -2,24% | - |
| 24.08.2026 | 34,63 | 35,20 | 33,38 | 33,45 | -3,95% | - |
| 21.08.2026 | 35,08 | 35,55 | 34,48 | 34,83 | -0,85% | - |
| 20.08.2026 | 36,45 | 36,85 | 34,95 | 35,13 | -3,57% | - |
| 19.08.2026 | 38,15 | 38,48 | 36,43 | 36,43 | -4,65% | - |
| 18.08.2026 | 39,13 | 39,20 | 38,20 | 38,20 | -2,36% | - |
| 17.08.2026 | 39,28 | 39,63 | 38,73 | 39,13 | -0,57% | - |
| 14.08.2026 | 38,75 | 39,75 | 38,38 | 39,35 | 1,48% | - |
| 13.08.2026 | 39,13 | 39,93 | 38,45 | 38,78 | -1,15% | - |
| 12.08.2026 | 38,70 | 39,28 | 38,15 | 39,23 | 1,88% | - |
| 11.08.2026 | 39,20 | 39,30 | 38,15 | 38,50 | -1,47% | - |
| 10.08.2026 | 38,78 | 39,30 | 38,75 | 39,08 | 0,77% | - |
| 07.08.2026 | 39,23 | 39,80 | 38,00 | 38,78 | -1,27% | - |
| 06.08.2026 | 38,75 | 39,60 | 38,65 | 39,28 | 1,75% | - |
| 05.08.2026 | 39,40 | 40,43 | 38,58 | 38,60 | -1,72% | 7.705,00 |
| 04.08.2026 | 39,88 | 40,33 | 38,73 | 39,28 | -1,32% | - |
| 03.08.2026 | 40,13 | 40,83 | 39,45 | 39,80 | -0,38% | - |
| 31.07.2026 | 39,83 | 40,43 | 38,60 | 39,95 | 0,25% | 1.350,00 |
| 30.07.2026 | 40,68 | 41,85 | 38,03 | 39,85 | -1,85% | - |
| 29.07.2026 | 43,13 | 43,28 | 40,13 | 40,60 | -5,80% | 8.316,00 |
| 28.07.2026 | 42,63 | 43,38 | 42,20 | 43,10 | 1,29% | - |
| 27.07.2026 | 42,28 | 43,33 | 42,18 | 42,55 | 0,77% | - |
| 24.07.2026 | 42,35 | 43,13 | 42,13 | 42,23 | -0,24% | 3.100,00 |
| 23.07.2026 | 40,10 | 42,95 | 39,85 | 42,33 | 5,16% | 21.000,00 |
| 22.07.2026 | 39,83 | 40,78 | 39,55 | 40,25 | 0,37% | - |
| 21.07.2026 | 39,03 | 40,38 | 38,50 | 40,10 | 3,15% | - |
| 20.07.2026 | 38,53 | 39,25 | 38,50 | 38,88 | 1,30% | - |
| 17.07.2026 | 37,43 | 39,10 | 37,33 | 38,38 | 1,93% | - |
| 16.07.2026 | 38,25 | 38,60 | 37,45 | 37,65 | -1,57% | - |
| 15.07.2026 | 38,85 | 39,55 | 37,75 | 38,25 | -1,54% | - |
| 14.07.2026 | 38,00 | 39,28 | 37,70 | 38,85 | 1,97% | - |
| 13.07.2026 | 38,58 | 38,85 | 37,80 | 38,10 | -1,42% | - |
| 10.07.2026 | 39,05 | 39,43 | 38,18 | 38,65 | -0,64% | - |
| 09.07.2026 | 39,23 | 39,30 | 38,73 | 38,90 | -1,46% | - |
| 08.07.2026 | 39,73 | 40,15 | 39,28 | 39,48 | -1,19% | - |
| 07.07.2026 | 39,58 | 40,10 | 39,00 | 39,95 | 0,69% | - |
| 06.07.2026 | 38,23 | 39,70 | 38,15 | 39,68 | 3,86% | - |
| 03.07.2026 | 38,25 | 38,30 | 38,10 | 38,20 | 0,20% | - |
| 02.07.2026 | 37,50 | 39,00 | 37,33 | 38,13 | 1,67% | - |
| 01.07.2026 | 37,30 | 39,05 | 37,23 | 37,50 | 0,40% | - |
| 30.06.2026 | 35,98 | 37,35 | 35,68 | 37,35 | 4,70% | - |
| 29.06.2026 | 37,48 | 37,85 | 35,38 | 35,68 | -4,68% | - |
| 26.06.2026 | 38,95 | 39,15 | 37,30 | 37,43 | -3,61% | 5.750,00 |