14,450€
7,64%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,80 | 14,80 | 14,35 | 14,80 | 10,24% | 177,00 |
| 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 |
| 29.08.2025 | 13,15 | 13,75 | 13,15 | 13,48 | -1,10% | 1.520,00 |
| 28.08.2025 | 13,15 | 13,80 | 13,15 | 13,63 | 1,30% | 1.117,00 |
| 27.08.2025 | 13,55 | 13,60 | 13,20 | 13,45 | -0,19% | 96,00 |
| 26.08.2025 | 13,80 | 13,80 | 13,20 | 13,48 | -0,92% | 436,00 |
| 25.08.2025 | 13,95 | 13,95 | 13,50 | 13,60 | 4,62% | 9.671,00 |
| 22.08.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | 259,00 |
| 21.08.2025 | 13,20 | 13,20 | 12,90 | 13,05 | 0,19% | 129,00 |
| 20.08.2025 | 13,55 | 13,55 | 12,90 | 13,03 | -2,62% | 609,00 |
| 19.08.2025 | 13,10 | 13,45 | 12,85 | 13,38 | 3,48% | 2.413,00 |
| 18.08.2025 | 13,00 | 13,05 | 12,45 | 12,93 | 0,98% | 1.192,00 |
| 15.08.2025 | 12,35 | 13,05 | 12,35 | 12,80 | 2,40% | 1.879,00 |
| 14.08.2025 | 12,85 | 13,00 | 12,50 | 12,50 | -3,47% | 2.524,00 |
| 13.08.2025 | 12,55 | 13,10 | 12,15 | 12,95 | 4,23% | 5.068,00 |
| 12.08.2025 | 12,20 | 12,58 | 12,10 | 12,43 | 1,43% | 8.048,00 |
| 11.08.2025 | 13,10 | 13,28 | 12,05 | 12,25 | -6,84% | 20.674,00 |
| 08.08.2025 | 13,45 | 13,45 | 13,15 | 13,15 | -1,31% | 2.336,00 |
| 07.08.2025 | 13,40 | 13,45 | 13,23 | 13,33 | 0,38% | 3.004,00 |
| 06.08.2025 | 13,35 | 13,40 | 13,20 | 13,28 | -0,19% | 845,00 |
| 05.08.2025 | 13,50 | 13,65 | 13,15 | 13,30 | -2,39% | 4.234,00 |
| 04.08.2025 | 13,85 | 13,93 | 13,53 | 13,63 | -1,09% | 6.101,00 |
| 01.08.2025 | 14,30 | 14,30 | 13,68 | 13,78 | -2,48% | 2.925,00 |
| 31.07.2025 | 14,35 | 14,35 | 14,00 | 14,13 | -0,70% | 4.368,00 |
| 30.07.2025 | 13,90 | 14,25 | 13,90 | 14,23 | 0,53% | 2.462,00 |
| 29.07.2025 | 14,35 | 14,35 | 13,80 | 14,15 | -0,35% | 4.705,00 |
| 28.07.2025 | 14,85 | 14,85 | 14,10 | 14,20 | -0,18% | 5.678,00 |
| 25.07.2025 | 13,60 | 14,35 | 13,30 | 14,23 | 5,37% | 5.927,00 |
| 24.07.2025 | 13,70 | 13,70 | 13,10 | 13,50 | -0,18% | 5.880,00 |
| 23.07.2025 | 13,70 | 14,10 | 13,28 | 13,53 | -2,17% | 5.887,00 |
| 22.07.2025 | 13,95 | 14,20 | 13,83 | 13,83 | -1,43% | 8.556,00 |
| 21.07.2025 | 14,20 | 14,50 | 13,65 | 14,03 | 9,36% | 32.441,00 |
| 18.07.2025 | 12,95 | 12,95 | 12,80 | 12,83 | -0,39% | 238,00 |
| 17.07.2025 | 12,95 | 12,95 | 12,80 | 12,88 | 0,00% | 1.446,00 |
| 16.07.2025 | 12,90 | 13,20 | 12,80 | 12,88 | -1,34% | 4.394,00 |
| 15.07.2025 | 13,55 | 13,70 | 13,05 | 13,05 | -3,69% | 4.981,00 |
| 14.07.2025 | 13,35 | 13,70 | 13,35 | 13,55 | -0,18% | 3.275,00 |
| 11.07.2025 | 13,40 | 13,80 | 13,35 | 13,58 | -0,37% | 927,00 |
| 10.07.2025 | 13,45 | 13,75 | 13,30 | 13,63 | 1,30% | 1.271,00 |
| 09.07.2025 | 13,20 | 13,70 | 13,05 | 13,45 | 1,89% | 2.595,00 |
| 08.07.2025 | 13,28 | 14,00 | 12,93 | 13,20 | 0,96% | 2.871,00 |
| 07.07.2025 | 13,30 | 13,58 | 12,70 | 13,08 | 1,36% | 3.110,00 |
| 04.07.2025 | 13,70 | 14,15 | 12,30 | 12,90 | -6,52% | 12.650,00 |
| 03.07.2025 | 13,45 | 13,90 | 13,30 | 13,80 | 4,55% | 12.891,00 |
| 02.07.2025 | 12,45 | 14,03 | 11,85 | 13,20 | 6,67% | 21.920,00 |
| 01.07.2025 | 12,15 | 12,38 | 11,85 | 12,38 | 2,70% | 2.805,00 |
| 30.06.2025 | 12,10 | 12,60 | 12,00 | 12,05 | -3,41% | 5.614,00 |
| 27.06.2025 | 12,90 | 12,90 | 12,25 | 12,48 | -2,35% | 10.887,00 |
| 26.06.2025 | 12,90 | 12,90 | 12,65 | 12,78 | 0,00% | 461,00 |
| 25.06.2025 | 12,85 | 12,93 | 12,65 | 12,78 | -0,20% | 1.531,00 |
| 24.06.2025 | 13,30 | 13,48 | 12,60 | 12,80 | -3,40% | 4.775,00 |
| 23.06.2025 | 12,65 | 13,55 | 12,65 | 13,25 | 3,52% | 7.412,00 |
| 20.06.2025 | 12,20 | 12,95 | 12,20 | 12,80 | 4,07% | 3.739,00 |
| 19.06.2025 | 12,15 | 12,45 | 12,15 | 12,30 | 0,00% | 376,00 |
| 18.06.2025 | 12,30 | 12,48 | 12,15 | 12,30 | 0,00% | 1.562,00 |
| 17.06.2025 | 12,45 | 12,65 | 12,15 | 12,30 | -1,60% | 2.930,00 |
| 16.06.2025 | 12,40 | 12,60 | 12,05 | 12,50 | 2,67% | 3.997,00 |
| 13.06.2025 | 12,95 | 13,20 | 12,15 | 12,18 | -7,06% | 4.358,00 |
| 12.06.2025 | 12,85 | 13,45 | 12,50 | 13,10 | 0,38% | 5.638,00 |
| 11.06.2025 | 12,30 | 13,10 | 12,10 | 13,05 | 6,31% | 13.434,00 |
| 10.06.2025 | 12,05 | 12,45 | 11,95 | 12,28 | 1,66% | 5.716,00 |
| 09.06.2025 | 12,30 | 12,30 | 12,00 | 12,08 | 0,21% | 1.585,00 |
| 06.06.2025 | 11,40 | 12,15 | 11,28 | 12,05 | 5,93% | 11.504,00 |
| 05.06.2025 | 11,10 | 11,60 | 10,90 | 11,38 | 3,41% | 3.338,00 |
| 04.06.2025 | 10,95 | 11,30 | 10,95 | 11,00 | -2,22% | 1.746,00 |
| 03.06.2025 | 11,15 | 11,30 | 11,00 | 11,25 | 0,22% | 2.060,00 |
| 02.06.2025 | 11,50 | 11,65 | 10,95 | 11,23 | 1,58% | 11.219,00 |
| 30.05.2025 | 11,40 | 11,45 | 10,75 | 11,05 | -1,78% | 4.692,00 |
| 29.05.2025 | 10,80 | 11,38 | 10,80 | 11,25 | 3,45% | 3.210,00 |
| 28.05.2025 | 11,15 | 11,25 | 10,75 | 10,88 | -1,81% | 1.412,00 |
| 27.05.2025 | 11,45 | 11,45 | 10,90 | 11,08 | -1,56% | 2.418,00 |
| 26.05.2025 | 11,05 | 11,45 | 10,90 | 11,25 | 3,21% | 3.444,00 |
| 23.05.2025 | 10,80 | 11,15 | 10,23 | 10,90 | -0,68% | 9.800,00 |
| 22.05.2025 | 11,35 | 11,48 | 10,80 | 10,98 | 0,23% | 4.191,00 |
| 21.05.2025 | 11,60 | 11,70 | 10,80 | 10,95 | -6,01% | 5.968,00 |
| 20.05.2025 | 11,73 | 11,80 | 11,55 | 11,65 | 0,65% | 3.620,00 |
| 19.05.2025 | 11,30 | 11,75 | 11,30 | 11,58 | 0,87% | 8.018,00 |
| 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 |