17,840$
0,79%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,47 | 18,47 | 17,83 | 17,84 | 0,79% | 587,00 |
| 14.05.2025 | 17,84 | 17,85 | 17,70 | 17,70 | -0,28% | 1.058,00 |
| 12.05.2025 | 17,40 | 17,75 | 17,38 | 17,75 | 6,16% | 8.831,00 |
| 09.05.2025 | 16,72 | 16,73 | 16,72 | 16,72 | 3,21% | 530,00 |
| 07.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,23% | 107,00 |
| 06.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 4,70% | 177,00 |
| 05.05.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -5,17% | 994,00 |
| 01.05.2025 | 17,36 | 17,40 | 17,36 | 17,40 | -0,63% | 538,00 |
| 30.04.2025 | 17,33 | 17,51 | 17,33 | 17,51 | -0,51% | 722,00 |
| 25.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 200,00 |
| 24.04.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 3,06% | 923,00 |
| 22.04.2025 | 16,99 | 16,99 | 16,98 | 16,98 | 2,17% | 268,00 |
| 17.04.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 0,73% | 432,00 |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 246,00 |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 1.181,00 |
| 10.04.2025 | 16,50 | 16,50 | 16,25 | 16,25 | -4,36% | 1.943,00 |
| 09.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,97% | 725,00 |
| 08.04.2025 | 16,13 | 16,83 | 16,00 | 16,50 | 0,36% | 3.541,00 |
| 07.04.2025 | 17,20 | 17,20 | 15,86 | 16,44 | 0,86% | 2.767,00 |
| 03.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | 285,00 |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | 584,00 |
| 28.03.2025 | 16,26 | 16,55 | 16,26 | 16,55 | -1,84% | 562,00 |
| 27.03.2025 | 16,12 | 16,86 | 16,12 | 16,86 | 8,56% | 326,00 |
| 26.03.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 2,17% | 397,00 |
| 25.03.2025 | 16,45 | 18,50 | 15,20 | 15,20 | -5,65% | 2.677,00 |
| 24.03.2025 | 15,48 | 16,52 | 15,30 | 16,11 | -2,48% | 3.295,00 |
| 21.03.2025 | 14,36 | 16,52 | 14,36 | 16,52 | 13,93% | 6.530,00 |
| 19.03.2025 | 14,59 | 14,59 | 14,50 | 14,50 | -4,04% | 679,00 |
| 18.03.2025 | 15,15 | 15,44 | 13,84 | 15,11 | -2,20% | 6.118,00 |
| 17.03.2025 | 15,47 | 15,47 | 15,45 | 15,45 | 3,09% | 575,00 |
| 14.03.2025 | 15,06 | 15,28 | 14,99 | 14,99 | 2,65% | 770,00 |
| 12.03.2025 | 14,35 | 15,61 | 14,35 | 14,60 | -7,59% | 2.035,00 |
| 07.03.2025 | 15,78 | 16,10 | 15,00 | 15,80 | 1,28% | 2.516,00 |
| 06.03.2025 | 14,85 | 15,60 | 14,85 | 15,60 | 9,55% | 931,00 |
| 04.03.2025 | 14,37 | 14,93 | 14,24 | 14,24 | -3,13% | 1.602,00 |
| 03.03.2025 | 14,96 | 15,00 | 14,21 | 14,70 | 1,55% | 4.885,00 |
| 28.02.2025 | 13,95 | 14,48 | 13,95 | 14,48 | -1,03% | 402,00 |
| 27.02.2025 | 14,56 | 14,63 | 14,56 | 14,63 | -2,50% | 316,00 |
| 25.02.2025 | 14,00 | 15,00 | 13,99 | 15,00 | 7,14% | 4.286,00 |
| 24.02.2025 | 14,70 | 14,70 | 14,00 | 14,00 | 0,00% | 3.254,00 |
| 13.02.2025 | 13,19 | 14,00 | 13,19 | 14,00 | 0,72% | 782,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 3,73% | 742,00 |
| 04.02.2025 | 13,40 | 13,41 | 13,40 | 13,40 | 0,45% | 689,00 |
| 03.02.2025 | 14,45 | 14,70 | 13,34 | 13,34 | -3,33% | 1.294,00 |
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 1.056,00 |
| 29.01.2025 | 14,96 | 14,96 | 13,65 | 13,85 | -6,42% | 9.562,00 |
| 28.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,08% | 164,00 |
| 24.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | -3,34% | 244,00 |
| 23.01.2025 | 14,09 | 15,29 | 13,90 | 15,00 | 3,45% | 4.833,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,55% | 308,00 |
| 17.01.2025 | 13,53 | 14,88 | 13,53 | 14,88 | 5,68% | 769,00 |
| 16.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,93% | 302,00 |
| 14.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 254,00 |
| 13.01.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 2,16% | 1.026,00 |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,56% | 1.100,00 |
| 02.01.2025 | 14,15 | 14,15 | 13,90 | 14,12 | 0,07% | 2.045,00 |
| 31.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -5,56% | 417,00 |
| 30.12.2024 | 15,59 | 15,59 | 14,10 | 14,94 | 1,63% | 1.696,00 |
| 27.12.2024 | 14,55 | 15,67 | 14,55 | 14,70 | 0,07% | 2.636,00 |
| 20.12.2024 | 14,57 | 14,69 | 14,57 | 14,69 | 0,62% | 2.834,00 |
| 19.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1.250,00 |
| 18.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,05% | 263,00 |
| 17.12.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 3,15% | 311,00 |
| 12.12.2024 | 15,90 | 15,90 | 14,60 | 14,60 | 0,00% | 1.796,00 |
| 11.12.2024 | 14,71 | 14,71 | 14,60 | 14,60 | 0,00% | 970,00 |
| 10.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 565,00 |
| 09.12.2024 | 15,10 | 15,10 | 14,60 | 14,60 | 0,00% | 1.190,00 |
| 06.12.2024 | 16,19 | 16,39 | 14,26 | 14,60 | -5,19% | 1.600,00 |
| 05.12.2024 | 14,85 | 15,44 | 14,60 | 15,40 | 3,56% | 2.455,00 |
| 04.12.2024 | 15,24 | 16,81 | 14,60 | 14,87 | 3,99% | 4.044,00 |
| 03.12.2024 | 14,40 | 14,40 | 14,27 | 14,30 | -1,42% | 751,00 |
| 29.11.2024 | 14,69 | 14,69 | 14,51 | 14,51 | -2,64% | 355,00 |
| 26.11.2024 | 14,80 | 15,25 | 14,80 | 14,90 | 3,83% | 1.434,00 |
| 25.11.2024 | 13,95 | 14,45 | 13,95 | 14,35 | 2,50% | 649,00 |
| 20.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,11% | 499,00 |
| 18.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 2,42% | 187,00 |
| 15.11.2024 | 13,90 | 14,11 | 13,90 | 14,11 | -2,36% | 363,00 |
| 14.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -2,50% | 549,00 |
| 11.11.2024 | 14,90 | 14,90 | 14,82 | 14,82 | 7,86% | 658,00 |
| 05.11.2024 | 13,51 | 13,74 | 13,34 | 13,74 | -6,85% | 652,00 |
| 29.10.2024 | 14,20 | 14,88 | 14,20 | 14,75 | -0,67% | 1.025,00 |
| 28.10.2024 | 13,61 | 14,85 | 13,61 | 14,85 | 5,84% | 557,00 |
| 25.10.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 7,92% | 506,00 |
| 24.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 664,00 |
| 23.10.2024 | 12,78 | 12,78 | 12,70 | 12,70 | 0,71% | 389,00 |
| 22.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,48% | 289,00 |
| 21.10.2024 | 12,94 | 12,94 | 12,80 | 12,80 | -4,48% | 715,00 |
| 17.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,32% | 131,00 |
| 16.10.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 7,61% | 278,00 |
| 15.10.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | 298,00 |
| 10.10.2024 | 13,00 | 13,00 | 12,95 | 12,95 | 0,39% | 387,00 |
| 09.10.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,73% | 582,00 |
| 04.10.2024 | 13,82 | 13,82 | 13,40 | 13,40 | 3,88% | 839,00 |
| 03.10.2024 | 12,69 | 12,90 | 12,69 | 12,90 | -0,77% | 1.645,00 |
| 01.10.2024 | 13,01 | 13,01 | 12,67 | 13,00 | 0,93% | 894,00 |
| 30.09.2024 | 13,32 | 13,32 | 12,88 | 12,88 | -1,30% | 1.427,00 |
| 27.09.2024 | 13,72 | 14,10 | 12,00 | 13,05 | -1,88% | 8.533,00 |
| 26.09.2024 | 12,97 | 14,98 | 12,77 | 13,30 | 3,50% | 24.634,00 |
| 25.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 324,00 |
| 23.09.2024 | 12,55 | 12,85 | 12,55 | 12,85 | 0,00% | 725,00 |