11,450€
-4,98%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,25 | 12,25 | 11,33 | 11,48 | -4,77% | 8.566,00 |
| 15.05.2025 | 11,60 | 12,30 | 11,30 | 12,05 | 3,88% | 10.327,00 |
| 14.05.2025 | 11,20 | 11,60 | 10,98 | 11,60 | 4,27% | 8.404,00 |
| 13.05.2025 | 11,08 | 11,20 | 10,75 | 11,13 | 3,01% | 8.962,00 |
| 12.05.2025 | 10,80 | 11,15 | 10,63 | 10,80 | 0,23% | 5.166,00 |
| 09.05.2025 | 10,68 | 11,15 | 10,65 | 10,78 | 0,47% | 13.923,00 |
| 08.05.2025 | 10,35 | 10,90 | 10,20 | 10,73 | 4,13% | 5.830,00 |
| 07.05.2025 | 10,33 | 10,45 | 10,20 | 10,30 | 0,00% | 3.378,00 |
| 06.05.2025 | 10,20 | 10,35 | 10,10 | 10,30 | 1,43% | 1.558,00 |
| 05.05.2025 | 10,05 | 10,55 | 9,96 | 10,16 | -0,44% | 3.731,00 |
| 02.05.2025 | 10,07 | 10,40 | 9,94 | 10,20 | 0,25% | 3.531,00 |
| 30.04.2025 | 10,13 | 10,25 | 9,94 | 10,18 | 0,49% | 4.084,00 |
| 29.04.2025 | 10,12 | 10,20 | 10,05 | 10,13 | -0,74% | 685,00 |
| 28.04.2025 | 9,94 | 10,30 | 9,88 | 10,20 | 0,94% | 9.618,00 |
| 25.04.2025 | 10,13 | 10,25 | 10,05 | 10,11 | -0,20% | 1.846,00 |
| 24.04.2025 | 10,11 | 10,28 | 9,92 | 10,13 | 0,20% | 4.090,00 |
| 23.04.2025 | 10,09 | 10,25 | 9,92 | 10,11 | 1,25% | 3.853,00 |
| 22.04.2025 | 10,15 | 10,20 | 9,86 | 9,98 | 0,76% | 5.314,00 |
| 17.04.2025 | 9,93 | 10,05 | 9,66 | 9,91 | 0,66% | 2.193,00 |
| 16.04.2025 | 9,86 | 9,96 | 9,76 | 9,84 | 0,00% | - |
| 15.04.2025 | 9,98 | 9,98 | 9,72 | 9,84 | -0,20% | 6.063,00 |
| 14.04.2025 | 9,52 | 10,00 | 9,32 | 9,86 | 3,79% | 3.557,00 |
| 11.04.2025 | 9,48 | 9,68 | 9,26 | 9,50 | 1,50% | 5.704,00 |
| 10.04.2025 | 9,28 | 9,59 | 9,02 | 9,36 | 1,52% | 7.488,00 |
| 09.04.2025 | 9,13 | 9,34 | 8,86 | 9,22 | 0,55% | 2.488,00 |
| 08.04.2025 | 8,84 | 9,34 | 8,59 | 9,17 | 6,88% | 2.859,00 |
| 07.04.2025 | 8,50 | 8,95 | 8,22 | 8,58 | -4,24% | 8.795,00 |
| 04.04.2025 | 8,91 | 9,20 | 8,76 | 8,96 | 1,59% | 7.178,00 |
| 03.04.2025 | 8,79 | 9,06 | 8,66 | 8,82 | -0,11% | 6.043,00 |
| 02.04.2025 | 9,41 | 9,41 | 8,59 | 8,83 | -6,16% | 13.195,00 |
| 01.04.2025 | 9,27 | 9,79 | 9,26 | 9,41 | 1,29% | 2.576,00 |
| 31.03.2025 | 9,94 | 9,94 | 8,92 | 9,29 | -5,69% | 12.633,00 |
| 28.03.2025 | 10,35 | 10,35 | 9,72 | 9,85 | -3,67% | 4.038,00 |
| 27.03.2025 | 9,86 | 10,48 | 9,62 | 10,23 | 3,60% | 19.422,00 |
| 26.03.2025 | 10,05 | 10,20 | 9,72 | 9,87 | -1,05% | 4.644,00 |
| 25.03.2025 | 10,20 | 10,45 | 9,86 | 9,98 | -4,32% | 7.307,00 |
| 24.03.2025 | 9,89 | 11,30 | 9,70 | 10,43 | 6,70% | 51.053,00 |
| 21.03.2025 | 9,36 | 9,84 | 9,12 | 9,77 | 3,50% | 9.849,00 |
| 20.03.2025 | 9,30 | 9,70 | 9,20 | 9,44 | 1,40% | 9.459,00 |
| 19.03.2025 | 9,04 | 9,38 | 9,04 | 9,31 | 1,20% | 6.145,00 |
| 18.03.2025 | 9,08 | 9,36 | 8,68 | 9,20 | 3,60% | 5.994,00 |
| 17.03.2025 | 8,51 | 9,08 | 8,32 | 8,88 | 4,23% | 15.697,00 |
| 14.03.2025 | 8,88 | 8,88 | 8,18 | 8,52 | -3,18% | 7.976,00 |
| 13.03.2025 | 8,34 | 8,84 | 8,20 | 8,80 | 4,89% | 4.719,00 |
| 12.03.2025 | 8,20 | 8,44 | 8,13 | 8,39 | 2,19% | 2.817,00 |
| 11.03.2025 | 8,12 | 9,02 | 8,06 | 8,21 | -1,56% | 7.368,00 |
| 10.03.2025 | 8,22 | 8,62 | 8,16 | 8,34 | -0,60% | 1.723,00 |
| 07.03.2025 | 8,18 | 8,56 | 8,18 | 8,39 | 1,45% | 2.949,00 |
| 06.03.2025 | 8,36 | 8,65 | 8,06 | 8,27 | -0,36% | 2.901,00 |
| 05.03.2025 | 8,05 | 8,60 | 7,94 | 8,30 | 3,75% | 3.351,00 |
| 04.03.2025 | 8,43 | 8,61 | 7,90 | 8,00 | -6,21% | 2.897,00 |
| 03.03.2025 | 8,44 | 8,82 | 8,42 | 8,53 | -0,81% | 1.520,00 |
| 28.02.2025 | 8,53 | 8,60 | 8,35 | 8,60 | 0,82% | 2.340,00 |
| 27.02.2025 | 8,53 | 8,68 | 8,40 | 8,53 | 0,00% | 27,00 |
| 26.02.2025 | 8,48 | 8,64 | 8,38 | 8,53 | 0,71% | 195,00 |
| 25.02.2025 | 8,47 | 8,51 | 8,35 | 8,47 | -0,24% | 2.110,00 |
| 24.02.2025 | 8,55 | 8,68 | 8,36 | 8,49 | -0,70% | 5.769,00 |
| 21.02.2025 | 8,52 | 8,68 | 8,46 | 8,55 | -0,58% | 3.401,00 |
| 20.02.2025 | 8,60 | 8,70 | 8,52 | 8,60 | 0,00% | 636,00 |
| 19.02.2025 | 8,58 | 8,68 | 8,46 | 8,60 | 0,23% | 3.956,00 |
| 18.02.2025 | 8,79 | 8,94 | 8,48 | 8,58 | -2,94% | 1.797,00 |
| 17.02.2025 | 9,05 | 9,18 | 8,71 | 8,84 | -2,54% | 4.470,00 |
| 14.02.2025 | 8,70 | 9,11 | 8,69 | 9,07 | 2,60% | 2.609,00 |
| 13.02.2025 | 8,76 | 9,08 | 8,74 | 8,84 | 1,26% | 1.054,00 |
| 12.02.2025 | 8,96 | 9,14 | 8,56 | 8,73 | -2,57% | 1.750,00 |
| 11.02.2025 | 9,02 | 9,08 | 8,78 | 8,96 | -1,21% | 1.102,00 |
| 10.02.2025 | 9,02 | 9,24 | 8,90 | 9,07 | -0,22% | 2.308,00 |
| 07.02.2025 | 9,08 | 9,24 | 8,96 | 9,09 | 0,55% | 610,00 |
| 06.02.2025 | 8,70 | 9,24 | 8,62 | 9,04 | 3,08% | 1.245,00 |
| 05.02.2025 | 8,84 | 8,94 | 8,60 | 8,77 | -0,79% | 905,00 |
| 04.02.2025 | 8,72 | 8,86 | 8,71 | 8,84 | 1,49% | 1.866,00 |
| 03.02.2025 | 8,81 | 8,90 | 8,62 | 8,71 | -1,69% | 616,00 |
| 31.01.2025 | 8,62 | 9,00 | 8,44 | 8,86 | 1,49% | 1.984,00 |
| 30.01.2025 | 8,74 | 8,96 | 8,58 | 8,73 | -0,23% | 1.174,00 |
| 29.01.2025 | 8,82 | 9,04 | 8,68 | 8,75 | -2,13% | 3.794,00 |
| 28.01.2025 | 9,06 | 9,08 | 8,74 | 8,94 | 1,25% | 1.188,00 |
| 27.01.2025 | 8,40 | 8,90 | 8,40 | 8,83 | 4,00% | 5.086,00 |
| 24.01.2025 | 8,82 | 9,04 | 8,40 | 8,49 | -1,96% | 4.331,00 |
| 23.01.2025 | 8,99 | 9,12 | 8,62 | 8,66 | -3,67% | 3.207,00 |
| 22.01.2025 | 9,13 | 9,24 | 8,66 | 8,99 | -1,53% | 3.211,00 |
| 21.01.2025 | 9,13 | 9,24 | 9,02 | 9,13 | 0,00% | 750,00 |
| 20.01.2025 | 9,16 | 9,30 | 9,00 | 9,13 | -1,83% | 5.140,00 |
| 17.01.2025 | 9,24 | 9,40 | 9,16 | 9,30 | 0,65% | 1.730,00 |
| 16.01.2025 | 9,24 | 9,32 | 9,16 | 9,24 | 1,09% | 273,00 |
| 15.01.2025 | 9,29 | 9,44 | 9,04 | 9,14 | -1,93% | 2.387,00 |
| 14.01.2025 | 9,19 | 9,44 | 9,02 | 9,32 | 1,41% | 631,00 |
| 13.01.2025 | 9,19 | 9,36 | 9,02 | 9,19 | -0,11% | 1.798,00 |
| 10.01.2025 | 9,30 | 9,30 | 9,10 | 9,20 | -1,29% | 908,00 |
| 09.01.2025 | 9,36 | 9,40 | 9,22 | 9,32 | -0,43% | 894,00 |
| 08.01.2025 | 9,40 | 9,59 | 9,22 | 9,36 | -0,43% | 3.528,00 |
| 07.01.2025 | 9,39 | 9,61 | 9,32 | 9,40 | 0,11% | 926,00 |
| 06.01.2025 | 9,24 | 9,58 | 9,22 | 9,39 | -0,42% | 4.036,00 |
| 03.01.2025 | 9,39 | 9,56 | 9,30 | 9,43 | 0,53% | 4.871,00 |
| 02.01.2025 | 9,14 | 9,48 | 8,88 | 9,38 | 3,30% | 4.849,00 |
| 30.12.2024 | 8,98 | 9,20 | 8,52 | 9,08 | 3,18% | 4.735,00 |
| 27.12.2024 | 8,68 | 8,98 | 8,68 | 8,80 | -0,45% | 1.098,00 |
| 23.12.2024 | 8,34 | 8,86 | 8,06 | 8,84 | 6,76% | 9.106,00 |
| 20.12.2024 | 8,68 | 8,86 | 7,91 | 8,28 | -3,83% | 12.210,00 |
| 19.12.2024 | 8,91 | 9,20 | 8,60 | 8,61 | -4,65% | 3.368,00 |
| 18.12.2024 | 9,08 | 9,14 | 8,92 | 9,03 | -1,53% | 1.607,00 |