29,000€
1,40%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 29,20 | 29,70 | 28,60 | 28,60 | 4,38% | 1.915,00 |
| 04.03.2026 | 27,10 | 27,50 | 26,70 | 27,40 | -0,72% | 1.785,00 |
| 03.03.2026 | 28,70 | 28,70 | 26,90 | 27,60 | 9,52% | 1.665,00 |
| 02.03.2026 | 24,30 | 25,50 | 24,10 | 25,20 | 5,00% | 8.201,00 |
| 27.02.2026 | 27,50 | 27,90 | 24,00 | 24,00 | -13,20% | 20.475,00 |
| 26.02.2026 | 27,50 | 28,90 | 27,30 | 27,65 | 2,22% | 4.597,00 |
| 25.02.2026 | 27,60 | 28,00 | 26,60 | 27,05 | -4,08% | 6.538,00 |
| 24.02.2026 | 28,80 | 29,00 | 27,90 | 28,20 | -1,57% | 2.072,00 |
| 23.02.2026 | 29,50 | 30,50 | 27,80 | 28,65 | 3,24% | 10.601,00 |
| 19.02.2026 | 27,80 | 28,00 | 27,50 | 27,75 | -0,36% | 95,00 |
| 18.02.2026 | 28,40 | 28,40 | 27,50 | 27,85 | -2,79% | 3.588,00 |
| 16.02.2026 | 25,90 | 28,90 | 25,90 | 28,65 | 7,50% | 13.950,00 |
| 13.02.2026 | 26,90 | 26,90 | 26,60 | 26,65 | -0,37% | 509,00 |
| 12.02.2026 | 27,40 | 27,40 | 26,50 | 26,75 | -2,73% | 4.050,00 |
| 11.02.2026 | 26,60 | 27,60 | 26,50 | 27,50 | 5,57% | 8.107,00 |
| 10.02.2026 | 26,10 | 26,90 | 25,70 | 26,05 | 3,37% | 1.872,00 |
| 09.02.2026 | 25,20 | 25,20 | 24,60 | 25,20 | 2,44% | 3.900,00 |
| 06.02.2026 | 24,20 | 24,70 | 24,10 | 24,60 | 2,07% | 1.990,00 |
| 05.02.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 1,90% | 4.765,00 |
| 03.02.2026 | 23,70 | 23,80 | 23,30 | 23,65 | 1,94% | 1.477,00 |
| 02.02.2026 | 22,80 | 23,60 | 22,35 | 23,20 | -1,28% | 5.132,00 |
| 30.01.2026 | 23,20 | 23,80 | 23,00 | 23,50 | 2,84% | 1.901,00 |
| 29.01.2026 | 23,60 | 23,60 | 22,60 | 22,85 | 1,56% | 436,00 |
| 28.01.2026 | 22,70 | 22,95 | 22,20 | 22,50 | -5,46% | 915,00 |
| 26.01.2026 | 22,50 | 24,70 | 22,10 | 23,80 | 5,78% | 13.620,00 |
| 23.01.2026 | 21,20 | 23,00 | 20,75 | 22,50 | 8,43% | 14.408,00 |
| 22.01.2026 | 19,75 | 20,95 | 19,75 | 20,75 | 11,41% | 13.950,00 |
| 20.01.2026 | 17,95 | 18,75 | 17,80 | 18,63 | 4,49% | 7.546,00 |
| 19.01.2026 | 17,73 | 18,20 | 17,65 | 17,83 | -3,26% | 8.935,00 |
| 15.01.2026 | 19,10 | 19,20 | 18,43 | 18,43 | -7,18% | 3.144,00 |
| 14.01.2026 | 19,90 | 19,90 | 19,85 | 19,85 | 1,15% | 3,00 |
| 13.01.2026 | 19,65 | 19,75 | 19,40 | 19,63 | 5,37% | 1.228,00 |
| 12.01.2026 | 18,15 | 18,70 | 18,05 | 18,63 | 2,48% | 1.581,00 |
| 09.01.2026 | 18,30 | 18,30 | 18,05 | 18,18 | -1,09% | 49,00 |
| 08.01.2026 | 18,65 | 18,65 | 18,35 | 18,38 | 0,68% | 3,00 |
| 06.01.2026 | 17,80 | 18,68 | 17,80 | 18,25 | -3,18% | 3.597,00 |
| 05.01.2026 | 18,75 | 18,95 | 18,75 | 18,85 | -2,58% | 447,00 |
| 30.12.2025 | 19,30 | 19,40 | 19,15 | 19,35 | 0,26% | 1.681,00 |
| 29.12.2025 | 19,25 | 19,45 | 19,25 | 19,30 | -0,13% | 353,00 |
| 23.12.2025 | 19,05 | 19,65 | 19,05 | 19,33 | -0,90% | 1.700,00 |
| 22.12.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 0,39% | 279,00 |
| 19.12.2025 | 19,05 | 19,85 | 19,05 | 19,43 | -0,51% | 810,00 |
| 18.12.2025 | 19,25 | 19,53 | 19,25 | 19,53 | -2,13% | 857,00 |
| 16.12.2025 | 20,20 | 20,20 | 19,50 | 19,95 | 3,23% | 149,00 |
| 12.12.2025 | 19,40 | 19,40 | 19,25 | 19,33 | -0,90% | 114,00 |
| 11.12.2025 | 19,70 | 19,70 | 19,25 | 19,50 | -0,26% | 482,00 |
| 10.12.2025 | 19,75 | 19,75 | 19,53 | 19,55 | 5,25% | 1.092,00 |
| 03.12.2025 | 17,70 | 18,95 | 17,70 | 18,58 | 2,48% | 8.008,00 |
| 01.12.2025 | 18,20 | 18,35 | 17,60 | 18,13 | -0,28% | 5.041,00 |
| 27.11.2025 | 18,40 | 18,40 | 17,73 | 18,18 | 2,11% | 5.642,00 |
| 26.11.2025 | 17,35 | 17,80 | 17,15 | 17,80 | -1,25% | 1.389,00 |
| 25.11.2025 | 17,55 | 18,20 | 17,55 | 18,03 | 1,98% | 3.880,00 |
| 24.11.2025 | 16,00 | 17,78 | 16,00 | 17,68 | 7,77% | 1.655,00 |
| 19.11.2025 | 17,25 | 17,25 | 16,40 | 16,40 | -4,09% | 6.168,00 |
| 18.11.2025 | 16,60 | 17,40 | 16,00 | 17,10 | 3,32% | 2.721,00 |
| 14.11.2025 | 17,60 | 18,28 | 16,55 | 16,55 | -7,80% | 4.121,00 |
| 13.11.2025 | 18,50 | 18,50 | 17,95 | 17,95 | -2,97% | 5.083,00 |
| 12.11.2025 | 18,35 | 18,70 | 18,15 | 18,50 | 5,26% | 587,00 |
| 11.11.2025 | 17,45 | 18,00 | 17,08 | 17,58 | 3,99% | 4.523,00 |
| 10.11.2025 | 16,65 | 17,23 | 16,55 | 16,90 | 4,32% | 9.932,00 |
| 06.11.2025 | 15,60 | 16,20 | 15,40 | 16,20 | 5,02% | 2.038,00 |
| 05.11.2025 | 15,05 | 15,45 | 15,05 | 15,43 | 1,48% | 2.097,00 |
| 04.11.2025 | 16,30 | 16,50 | 15,20 | 15,20 | -8,71% | 5.583,00 |
| 03.11.2025 | 16,60 | 16,95 | 16,60 | 16,65 | -0,75% | 90,00 |
| 30.10.2025 | 17,00 | 17,00 | 16,65 | 16,78 | -1,61% | 549,00 |
| 28.10.2025 | 17,15 | 17,35 | 16,80 | 17,05 | 0,89% | 5.170,00 |
| 27.10.2025 | 16,65 | 16,90 | 16,65 | 16,90 | 2,58% | 227,00 |
| 24.10.2025 | 16,60 | 16,65 | 16,25 | 16,48 | 0,76% | 1.494,00 |
| 23.10.2025 | 15,80 | 16,50 | 15,55 | 16,35 | -1,51% | 3.137,00 |
| 22.10.2025 | 16,65 | 17,20 | 16,35 | 16,60 | -1,48% | 1.973,00 |
| 21.10.2025 | 15,70 | 16,93 | 15,55 | 16,85 | 9,06% | 15.605,00 |
| 20.10.2025 | 15,65 | 16,10 | 15,40 | 15,45 | -1,28% | 5.125,00 |
| 16.10.2025 | 15,73 | 15,80 | 15,55 | 15,65 | 0,16% | 1.177,00 |
| 14.10.2025 | 15,75 | 16,05 | 15,30 | 15,63 | 0,16% | 3.532,00 |
| 13.10.2025 | 15,70 | 15,70 | 15,20 | 15,60 | 2,46% | 1.006,00 |
| 10.10.2025 | 15,50 | 15,80 | 15,20 | 15,23 | -5,87% | 2.089,00 |
| 09.10.2025 | 17,30 | 17,60 | 16,00 | 16,18 | -5,55% | 9.959,00 |
| 08.10.2025 | 16,95 | 17,75 | 16,55 | 17,13 | 7,70% | 9.770,00 |
| 07.10.2025 | 15,50 | 15,95 | 15,50 | 15,90 | 1,27% | 7.067,00 |
| 06.10.2025 | 15,00 | 15,70 | 14,70 | 15,70 | 5,90% | 13.740,00 |
| 03.10.2025 | 14,85 | 15,30 | 14,70 | 14,83 | 1,19% | 4.987,00 |
| 02.10.2025 | 14,80 | 14,80 | 14,30 | 14,65 | 9,12% | 3.728,00 |
| 01.10.2025 | 13,30 | 13,55 | 13,30 | 13,43 | 0,00% | 79,00 |
| 30.09.2025 | 12,80 | 13,45 | 12,55 | 13,43 | 10,04% | 12.225,00 |
| 29.09.2025 | 12,45 | 12,45 | 11,95 | 12,20 | -1,61% | 369,00 |
| 26.09.2025 | 12,75 | 12,75 | 12,30 | 12,40 | 2,27% | 223,00 |
| 24.09.2025 | 12,25 | 12,25 | 12,13 | 12,13 | 4,75% | 7,00 |
| 22.09.2025 | 12,05 | 12,05 | 11,15 | 11,58 | -1,91% | 6.331,00 |
| 19.09.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | 1.194,00 |
| 18.09.2025 | 11,68 | 12,03 | 11,63 | 11,90 | 2,15% | 2.535,00 |
| 17.09.2025 | 11,50 | 11,80 | 11,50 | 11,65 | -0,43% | 25,00 |
| 16.09.2025 | 11,55 | 11,83 | 11,50 | 11,70 | 0,00% | 3.201,00 |
| 15.09.2025 | 11,85 | 12,13 | 11,60 | 11,70 | -8,59% | 3.507,00 |
| 11.09.2025 | 12,55 | 13,10 | 12,55 | 12,80 | -2,29% | 164,00 |
| 08.09.2025 | 13,10 | 13,50 | 13,10 | 13,10 | -1,32% | 2.634,00 |
| 05.09.2025 | 13,25 | 13,45 | 13,15 | 13,28 | -0,56% | 3.685,00 |
| 04.09.2025 | 13,45 | 13,70 | 13,30 | 13,35 | 0,00% | 1.093,00 |
| 03.09.2025 | 13,10 | 13,65 | 13,05 | 13,35 | 2,10% | 2.049,00 |
| 02.09.2025 | 13,10 | 13,45 | 13,05 | 13,08 | -1,32% | 3.956,00 |
| 01.09.2025 | 13,80 | 13,80 | 13,10 | 13,25 | -1,67% | 2.106,00 |