23,750€
2,37%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,10 | 22,50 | 21,70 | 22,15 | -4,53% | 726,00 |
| 07.05.2026 | 23,50 | 23,80 | 23,20 | 23,20 | 0,43% | 266,00 |
| 06.05.2026 | 24,00 | 24,00 | 23,00 | 23,10 | -1,28% | 22,00 |
| 05.05.2026 | 23,90 | 24,20 | 23,10 | 23,40 | -5,65% | 3.783,00 |
| 04.05.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 0,20% | 797,00 |
| 30.04.2026 | 24,35 | 24,80 | 24,30 | 24,75 | 0,41% | 60,00 |
| 29.04.2026 | 24,30 | 24,65 | 24,30 | 24,65 | -0,40% | 287,00 |
| 28.04.2026 | 24,80 | 24,80 | 24,50 | 24,75 | 2,70% | 452,00 |
| 27.04.2026 | 23,30 | 25,30 | 23,30 | 24,10 | 4,10% | 2.491,00 |
| 24.04.2026 | 23,45 | 23,85 | 22,70 | 23,15 | -1,07% | 1.615,00 |
| 23.04.2026 | 23,10 | 24,05 | 23,00 | 23,40 | -3,70% | 1.202,00 |
| 22.04.2026 | 24,70 | 24,70 | 24,30 | 24,30 | 5,65% | 11,00 |
| 21.04.2026 | 22,80 | 23,05 | 22,80 | 23,00 | 0,00% | 146,00 |
| 20.04.2026 | 22,80 | 23,00 | 22,60 | 23,00 | -3,97% | 2.210,00 |
| 17.04.2026 | 24,05 | 24,50 | 23,80 | 23,95 | -4,77% | 2.045,00 |
| 16.04.2026 | 25,60 | 25,60 | 23,70 | 25,15 | -0,20% | 1.980,00 |
| 15.04.2026 | 25,10 | 25,40 | 25,10 | 25,20 | 0,60% | 73,00 |
| 14.04.2026 | 24,90 | 25,30 | 24,70 | 25,05 | -0,79% | 2.054,00 |
| 13.04.2026 | 25,60 | 25,60 | 24,90 | 25,25 | -0,79% | 2.618,00 |
| 10.04.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | - |
| 09.04.2026 | 25,55 | 25,90 | 25,15 | 25,45 | -3,60% | 3.573,00 |
| 08.04.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 4,35% | 98,00 |
| 07.04.2026 | 25,70 | 26,70 | 25,25 | 25,30 | -0,78% | 597,00 |
| 02.04.2026 | 25,75 | 25,80 | 25,45 | 25,50 | -3,41% | 1.449,00 |
| 01.04.2026 | 24,90 | 26,70 | 24,90 | 26,40 | 7,54% | 4.794,00 |
| 31.03.2026 | 25,40 | 25,40 | 24,50 | 24,55 | 3,59% | 101,00 |
| 30.03.2026 | 22,70 | 23,90 | 22,50 | 23,70 | 1,28% | 1.690,00 |
| 27.03.2026 | 23,65 | 24,00 | 23,40 | 23,40 | -1,27% | 474,00 |
| 26.03.2026 | 24,60 | 24,60 | 23,70 | 23,70 | -3,46% | 200,00 |
| 25.03.2026 | 24,70 | 24,80 | 23,70 | 24,55 | 1,66% | 1.986,00 |
| 24.03.2026 | 22,10 | 24,15 | 21,60 | 24,15 | 17,23% | 2.331,00 |
| 23.03.2026 | 22,40 | 22,60 | 20,30 | 20,60 | -16,77% | 10.377,00 |
| 20.03.2026 | 24,90 | 25,70 | 24,40 | 24,75 | -3,88% | 2.132,00 |
| 19.03.2026 | 25,50 | 26,50 | 25,50 | 25,75 | -1,90% | 2.284,00 |
| 18.03.2026 | 24,60 | 27,20 | 24,60 | 26,25 | 2,14% | 4.782,00 |
| 17.03.2026 | 25,70 | 26,10 | 25,00 | 25,70 | 0,00% | 2.627,00 |
| 16.03.2026 | 28,60 | 28,60 | 25,50 | 25,70 | -7,05% | 4.813,00 |
| 13.03.2026 | 28,50 | 28,50 | 27,30 | 27,65 | -2,12% | 715,00 |
| 12.03.2026 | 29,30 | 29,30 | 27,60 | 28,25 | -1,91% | 2.867,00 |
| 11.03.2026 | 29,10 | 29,60 | 28,55 | 28,80 | -0,52% | 3.074,00 |
| 10.03.2026 | 28,80 | 29,70 | 28,40 | 28,95 | 1,22% | 2.645,00 |
| 09.03.2026 | 29,00 | 30,50 | 28,50 | 28,60 | -3,38% | 6.918,00 |
| 06.03.2026 | 28,50 | 29,60 | 27,60 | 29,60 | 3,50% | 2.922,00 |
| 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 | -1,21% | 10.601,00 |
| 20.02.2026 | 27,50 | 29,70 | 27,20 | 29,00 | 4,50% | 9.966,00 |
| 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 | -2,45% | 3.588,00 |
| 17.02.2026 | 28,95 | 29,40 | 26,60 | 28,55 | -0,35% | 9.899,00 |
| 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 | -0,21% | 4.765,00 |
| 04.02.2026 | 23,50 | 24,70 | 23,20 | 24,15 | 2,11% | 4.997,00 |
| 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 | -1,10% | 915,00 |
| 27.01.2026 | 24,40 | 24,50 | 22,20 | 22,75 | -4,41% | 11.994,00 |
| 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 | 6,41% | 13.950,00 |
| 21.01.2026 | 19,45 | 20,40 | 18,93 | 19,50 | 4,70% | 12.834,00 |
| 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 | -2,06% | 8.935,00 |
| 16.01.2026 | 18,25 | 18,35 | 18,05 | 18,20 | -1,22% | 2.497,00 |
| 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 | 0,00% | 3,00 |
| 07.01.2026 | 17,90 | 18,45 | 17,90 | 18,38 | 0,68% | 1.221,00 |
| 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 | -0,40% | 447,00 |
| 02.01.2026 | 18,95 | 19,05 | 18,75 | 18,93 | -2,20% | 5.873,00 |
| 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 | 1,17% | 857,00 |
| 17.12.2025 | 19,75 | 20,10 | 19,30 | 19,30 | -3,26% | 2.745,00 |
| 16.12.2025 | 20,20 | 20,20 | 19,50 | 19,95 | 0,50% | 149,00 |
| 15.12.2025 | 19,55 | 19,90 | 19,30 | 19,85 | 2,72% | 7.507,00 |
| 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 | -0,51% | 1.092,00 |