41,790$
-0,52%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 42,16 | 42,55 | 41,57 | 41,79 | -0,52% | 727.319,00 |
| 02.09.2025 | 41,26 | 42,01 | 40,99 | 42,01 | 0,84% | 572.355,00 |
| 29.08.2025 | 42,75 | 42,90 | 41,54 | 41,66 | -1,91% | 910.090,00 |
| 28.08.2025 | 42,16 | 42,50 | 41,68 | 42,47 | 1,05% | 840.956,00 |
| 27.08.2025 | 41,95 | 42,34 | 41,65 | 42,03 | 0,24% | 694.147,00 |
| 26.08.2025 | 41,35 | 42,21 | 41,16 | 41,93 | 2,19% | 783.041,00 |
| 25.08.2025 | 41,40 | 41,92 | 40,97 | 41,03 | -0,39% | 1.158.284,00 |
| 22.08.2025 | 41,13 | 42,02 | 41,02 | 41,19 | 0,37% | 852.886,00 |
| 21.08.2025 | 40,89 | 41,25 | 40,70 | 41,04 | -0,05% | 1.230.766,00 |
| 20.08.2025 | 41,17 | 41,44 | 40,30 | 41,06 | -0,27% | 766.382,00 |
| 19.08.2025 | 42,26 | 42,55 | 41,11 | 41,17 | -3,65% | 626.582,00 |
| 18.08.2025 | 41,70 | 42,95 | 41,15 | 42,73 | 2,54% | 870.215,00 |
| 15.08.2025 | 41,82 | 41,83 | 41,01 | 41,67 | -0,17% | 841.249,00 |
| 14.08.2025 | 41,90 | 42,69 | 41,48 | 41,74 | -0,38% | 888.369,00 |
| 13.08.2025 | 42,07 | 42,37 | 40,96 | 41,90 | 0,07% | 1.074.651,00 |
| 12.08.2025 | 41,52 | 42,17 | 40,77 | 41,87 | 0,75% | 976.806,00 |
| 11.08.2025 | 41,87 | 42,84 | 41,37 | 41,56 | 0,17% | 1.399.041,00 |
| 08.08.2025 | 41,32 | 41,74 | 40,77 | 41,49 | 0,58% | 1.097.544,00 |
| 07.08.2025 | 41,36 | 41,43 | 40,59 | 41,25 | -0,15% | 856.578,00 |
| 06.08.2025 | 41,59 | 41,77 | 41,06 | 41,31 | -0,41% | 1.182.257,00 |
| 05.08.2025 | 42,50 | 42,97 | 41,33 | 41,48 | -1,82% | 1.256.130,00 |
| 04.08.2025 | 42,10 | 42,50 | 41,77 | 42,25 | 1,33% | 1.264.071,00 |
| 01.08.2025 | 40,87 | 42,42 | 40,22 | 41,70 | 0,28% | 2.186.290,00 |
| 31.07.2025 | 44,11 | 44,11 | 41,33 | 41,58 | -3,84% | 2.326.282,00 |
| 30.07.2025 | 46,62 | 47,94 | 43,13 | 43,24 | -10,33% | 3.126.268,00 |
| 29.07.2025 | 48,69 | 49,31 | 47,73 | 48,22 | 0,29% | 1.491.460,00 |
| 28.07.2025 | 48,65 | 48,69 | 47,53 | 48,08 | -0,74% | 1.107.787,00 |
| 25.07.2025 | 47,50 | 48,47 | 47,06 | 48,44 | 2,09% | 865.734,00 |
| 24.07.2025 | 47,45 | 48,00 | 47,33 | 47,45 | -0,17% | 901.273,00 |
| 23.07.2025 | 46,28 | 47,53 | 46,27 | 47,53 | 3,01% | 684.373,00 |
| 22.07.2025 | 46,30 | 46,53 | 44,77 | 46,14 | -1,39% | 1.564.042,00 |
| 21.07.2025 | 48,13 | 48,66 | 46,77 | 46,79 | -2,78% | 1.320.926,00 |
| 18.07.2025 | 48,35 | 49,09 | 47,92 | 48,13 | -0,41% | 2.128.196,00 |
| 17.07.2025 | 48,00 | 48,99 | 48,00 | 48,33 | 0,67% | 1.061.740,00 |
| 16.07.2025 | 48,15 | 48,95 | 47,66 | 48,01 | 0,88% | 1.593.344,00 |
| 15.07.2025 | 47,93 | 48,05 | 47,11 | 47,59 | -0,79% | 677.947,00 |
| 14.07.2025 | 47,66 | 48,37 | 47,00 | 47,97 | 0,84% | 951.005,00 |
| 11.07.2025 | 46,56 | 47,75 | 46,38 | 47,57 | 2,88% | 866.656,00 |
| 10.07.2025 | 47,18 | 47,39 | 45,17 | 46,24 | -1,64% | 942.583,00 |
| 09.07.2025 | 46,51 | 47,10 | 45,90 | 47,01 | 1,23% | 936.556,00 |
| 08.07.2025 | 47,18 | 47,80 | 44,73 | 46,44 | -1,53% | 1.607.809,00 |
| 07.07.2025 | 46,57 | 47,24 | 46,13 | 47,16 | 1,62% | 1.223.668,00 |
| 03.07.2025 | 45,23 | 46,46 | 45,08 | 46,41 | 2,43% | 1.163.074,00 |
| 02.07.2025 | 45,06 | 45,43 | 44,42 | 45,31 | 0,51% | 1.289.435,00 |
| 01.07.2025 | 46,35 | 46,52 | 44,30 | 45,08 | -3,01% | 1.074.408,00 |
| 30.06.2025 | 45,57 | 46,69 | 45,18 | 46,48 | 3,20% | 1.381.570,00 |
| 27.06.2025 | 44,88 | 46,00 | 44,74 | 45,04 | 0,99% | 7.931.403,00 |
| 26.06.2025 | 43,89 | 44,80 | 43,70 | 44,60 | 2,60% | 1.134.979,00 |
| 25.06.2025 | 43,93 | 44,16 | 43,33 | 43,47 | 0,81% | 1.027.193,00 |
| 24.06.2025 | 44,30 | 44,47 | 42,18 | 43,12 | -3,60% | 1.642.010,00 |
| 23.06.2025 | 44,07 | 45,35 | 43,87 | 44,73 | 1,73% | 1.150.153,00 |
| 20.06.2025 | 44,50 | 45,37 | 42,91 | 43,97 | -0,61% | 2.266.358,00 |
| 18.06.2025 | 45,31 | 46,16 | 44,19 | 44,24 | -2,36% | 1.512.053,00 |
| 17.06.2025 | 43,97 | 45,65 | 43,79 | 45,31 | 3,78% | 1.031.802,00 |
| 16.06.2025 | 46,15 | 46,93 | 43,62 | 43,66 | -5,23% | 2.061.824,00 |
| 13.06.2025 | 46,32 | 46,96 | 45,49 | 46,07 | 1,72% | 1.160.286,00 |
| 12.06.2025 | 44,10 | 45,50 | 44,01 | 45,29 | 1,46% | 710.098,00 |
| 11.06.2025 | 43,64 | 44,66 | 42,42 | 44,64 | 2,53% | 786.239,00 |
| 10.06.2025 | 44,39 | 44,54 | 42,84 | 43,54 | -2,25% | 727.982,00 |
| 09.06.2025 | 44,46 | 44,84 | 43,40 | 44,54 | 0,35% | 848.498,00 |
| 06.06.2025 | 44,72 | 45,01 | 44,03 | 44,39 | -0,03% | 564.140,00 |
| 05.06.2025 | 45,38 | 45,45 | 43,81 | 44,40 | -1,31% | 823.198,00 |
| 04.06.2025 | 44,44 | 45,04 | 44,16 | 44,99 | 2,00% | 903.478,00 |
| 03.06.2025 | 44,18 | 44,35 | 43,15 | 44,11 | 0,43% | 908.084,00 |
| 02.06.2025 | 42,78 | 43,96 | 42,78 | 43,92 | 3,78% | 1.513.414,00 |
| 30.05.2025 | 41,70 | 42,50 | 41,54 | 42,32 | 1,37% | 1.054.575,00 |
| 29.05.2025 | 42,73 | 42,82 | 40,75 | 41,75 | -1,37% | 808.630,00 |
| 28.05.2025 | 42,53 | 42,94 | 42,25 | 42,33 | -0,40% | 775.398,00 |
| 27.05.2025 | 41,21 | 42,52 | 41,13 | 42,50 | 3,56% | 968.997,00 |
| 23.05.2025 | 40,66 | 41,69 | 40,40 | 41,04 | 0,79% | 951.236,00 |
| 22.05.2025 | 40,58 | 40,79 | 40,12 | 40,72 | 0,12% | 805.293,00 |
| 21.05.2025 | 41,24 | 41,49 | 40,62 | 40,67 | -2,09% | 661.052,00 |
| 20.05.2025 | 41,91 | 42,12 | 41,19 | 41,54 | -1,10% | 850.570,00 |
| 19.05.2025 | 41,26 | 43,40 | 41,08 | 42,00 | 0,79% | 862.990,00 |
| 16.05.2025 | 40,82 | 41,71 | 40,73 | 41,67 | 1,71% | 695.329,00 |
| 15.05.2025 | 40,29 | 41,10 | 40,20 | 40,97 | 1,46% | 728.643,00 |
| 14.05.2025 | 40,64 | 40,99 | 40,01 | 40,38 | -0,64% | 957.431,00 |
| 13.05.2025 | 41,27 | 41,50 | 40,34 | 40,64 | -0,49% | 1.058.279,00 |
| 12.05.2025 | 43,02 | 43,20 | 39,21 | 40,84 | -2,23% | 1.686.192,00 |
| 09.05.2025 | 41,80 | 42,09 | 40,94 | 41,77 | -0,07% | 653.561,00 |
| 08.05.2025 | 42,00 | 42,25 | 41,30 | 41,80 | 0,58% | 811.725,00 |
| 07.05.2025 | 41,46 | 42,20 | 41,22 | 41,56 | 0,29% | 1.189.075,00 |
| 06.05.2025 | 41,21 | 42,09 | 40,66 | 41,44 | -0,79% | 1.345.498,00 |
| 05.05.2025 | 41,95 | 42,62 | 41,32 | 41,77 | -0,55% | 1.446.111,00 |
| 02.05.2025 | 41,04 | 42,41 | 40,00 | 42,00 | 4,40% | 2.138.781,00 |
| 01.05.2025 | 37,67 | 40,75 | 37,00 | 40,23 | 8,85% | 2.060.049,00 |
| 30.04.2025 | 36,56 | 37,13 | 35,79 | 36,96 | -0,51% | 990.461,00 |
| 29.04.2025 | 36,93 | 37,38 | 36,46 | 37,15 | 1,14% | 628.351,00 |
| 28.04.2025 | 37,25 | 37,70 | 36,35 | 36,73 | -1,40% | 476.457,00 |
| 25.04.2025 | 36,75 | 37,39 | 36,46 | 37,25 | 1,47% | 458.722,00 |
| 24.04.2025 | 35,73 | 37,22 | 35,60 | 36,71 | 2,14% | 555.893,00 |
| 23.04.2025 | 36,56 | 36,79 | 35,40 | 35,94 | 2,28% | 1.145.785,00 |
| 22.04.2025 | 34,96 | 35,40 | 33,89 | 35,14 | 1,53% | 827.886,00 |
| 21.04.2025 | 35,71 | 36,00 | 34,09 | 34,61 | -5,07% | 1.117.357,00 |
| 17.04.2025 | 35,77 | 36,55 | 35,40 | 36,46 | 1,53% | 1.150.913,00 |
| 16.04.2025 | 35,78 | 36,37 | 35,33 | 35,91 | -1,10% | 720.475,00 |
| 15.04.2025 | 35,46 | 36,70 | 35,25 | 36,31 | 2,28% | 1.075.075,00 |
| 14.04.2025 | 35,64 | 36,24 | 34,90 | 35,50 | 1,14% | 1.051.612,00 |
| 11.04.2025 | 33,71 | 35,33 | 32,82 | 35,10 | 3,36% | 1.106.154,00 |
| 10.04.2025 | 33,80 | 34,43 | 32,62 | 33,96 | -0,88% | 931.623,00 |