19,425€
1,17%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,55 | 19,55 | 19,25 | 19,30 | 0,52% | 844,00 |
| 11.12.2025 | 19,55 | 19,85 | 19,20 | 19,20 | -0,78% | 3.107,00 |
| 10.12.2025 | 19,50 | 19,55 | 19,05 | 19,35 | -1,78% | 2.064,00 |
| 09.12.2025 | 19,95 | 20,20 | 19,55 | 19,70 | 0,00% | 3.157,00 |
| 08.12.2025 | 19,85 | 19,85 | 19,50 | 19,70 | -1,01% | 2.660,00 |
| 05.12.2025 | 19,70 | 20,40 | 19,60 | 19,90 | 2,05% | 9.288,00 |
| 04.12.2025 | 19,00 | 19,85 | 18,95 | 19,50 | 3,45% | 12.227,00 |
| 03.12.2025 | 18,00 | 19,00 | 18,00 | 18,85 | 4,43% | 5.745,00 |
| 02.12.2025 | 18,00 | 18,10 | 17,85 | 18,05 | -0,28% | 1.487,00 |
| 01.12.2025 | 17,95 | 18,10 | 17,80 | 18,10 | 0,28% | 6.696,00 |
| 28.11.2025 | 18,20 | 18,20 | 18,00 | 18,05 | -1,10% | 1.076,00 |
| 27.11.2025 | 17,75 | 18,40 | 17,75 | 18,25 | 3,40% | 5.776,00 |
| 26.11.2025 | 17,50 | 17,65 | 17,20 | 17,65 | 0,86% | 881,00 |
| 25.11.2025 | 17,55 | 18,50 | 17,50 | 17,50 | -1,69% | 6.143,00 |
| 24.11.2025 | 16,10 | 18,55 | 16,10 | 17,80 | 10,90% | 20.604,00 |
| 21.11.2025 | 16,80 | 16,80 | 15,85 | 16,05 | -5,87% | 3.204,00 |
| 20.11.2025 | 17,00 | 17,20 | 16,50 | 17,05 | 4,60% | 1.830,00 |
| 19.11.2025 | 17,00 | 17,20 | 16,30 | 16,30 | -4,68% | 6.258,00 |
| 18.11.2025 | 16,45 | 17,15 | 16,10 | 17,10 | 1,79% | 7.019,00 |
| 17.11.2025 | 17,00 | 17,10 | 16,60 | 16,80 | -0,88% | 1.861,00 |
| 14.11.2025 | 18,20 | 18,40 | 16,40 | 16,95 | -7,38% | 5.142,00 |
| 13.11.2025 | 18,30 | 18,45 | 18,15 | 18,30 | -1,08% | 3.728,00 |
| 12.11.2025 | 18,35 | 18,55 | 18,15 | 18,50 | 0,54% | 10.762,00 |
| 11.11.2025 | 17,60 | 18,45 | 17,35 | 18,40 | 3,95% | 17.076,00 |
| 10.11.2025 | 16,85 | 17,70 | 16,80 | 17,70 | 9,26% | 8.046,00 |
| 07.11.2025 | 16,30 | 16,85 | 15,80 | 16,20 | 2,53% | 4.051,00 |
| 06.11.2025 | 15,55 | 16,40 | 15,40 | 15,80 | 1,61% | 3.631,00 |
| 05.11.2025 | 15,25 | 15,55 | 15,10 | 15,55 | 2,30% | 375,00 |
| 04.11.2025 | 16,45 | 16,45 | 15,15 | 15,20 | -8,16% | 4.719,00 |
| 03.11.2025 | 16,65 | 16,90 | 16,20 | 16,55 | -0,60% | 3.112,00 |
| 31.10.2025 | 16,55 | 16,65 | 16,35 | 16,65 | -0,89% | 338,00 |
| 30.10.2025 | 16,60 | 16,95 | 16,60 | 16,80 | 0,60% | 3.468,00 |
| 29.10.2025 | 17,05 | 17,10 | 16,55 | 16,70 | -1,76% | 3.050,00 |
| 28.10.2025 | 17,00 | 17,45 | 16,90 | 17,00 | 0,29% | 3.007,00 |
| 27.10.2025 | 16,70 | 17,50 | 16,70 | 16,95 | 0,89% | 4.604,00 |
| 24.10.2025 | 16,55 | 17,40 | 16,45 | 16,80 | 5,00% | 3.763,00 |
| 23.10.2025 | 15,50 | 17,10 | 15,50 | 16,00 | 0,00% | 5.836,00 |
| 22.10.2025 | 16,70 | 17,00 | 16,00 | 16,00 | -3,61% | 3.824,00 |
| 21.10.2025 | 16,00 | 17,00 | 15,70 | 16,60 | 5,06% | 11.994,00 |
| 20.10.2025 | 16,00 | 16,00 | 15,70 | 15,80 | 0,96% | 1.411,00 |
| 17.10.2025 | 16,05 | 16,05 | 15,60 | 15,65 | -1,88% | 2.034,00 |
| 16.10.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 1,27% | 2.312,00 |
| 15.10.2025 | 15,75 | 16,25 | 15,35 | 15,75 | -2,48% | 3.759,00 |
| 14.10.2025 | 15,85 | 16,15 | 15,25 | 16,15 | 2,22% | 4.959,00 |
| 13.10.2025 | 15,25 | 15,85 | 15,20 | 15,80 | 0,00% | 3.050,00 |
| 10.10.2025 | 15,90 | 15,90 | 15,25 | 15,80 | -2,17% | 5.317,00 |
| 09.10.2025 | 17,60 | 17,60 | 16,05 | 16,15 | -7,45% | 4.636,00 |
| 08.10.2025 | 16,20 | 17,60 | 16,20 | 17,45 | 5,12% | 8.660,00 |
| 07.10.2025 | 15,80 | 16,60 | 15,70 | 16,60 | 9,57% | 6.856,00 |
| 06.10.2025 | 15,10 | 15,20 | 14,85 | 15,15 | 1,34% | 6.882,00 |
| 03.10.2025 | 15,25 | 15,25 | 14,70 | 14,95 | -1,32% | 7.340,00 |
| 02.10.2025 | 14,75 | 15,15 | 14,35 | 15,15 | 2,02% | 5.417,00 |
| 01.10.2025 | 13,35 | 16,00 | 13,35 | 14,85 | 12,50% | 15.221,00 |
| 30.09.2025 | 12,50 | 13,40 | 12,50 | 13,20 | 6,45% | 8.081,00 |
| 29.09.2025 | 12,40 | 12,50 | 12,35 | 12,40 | 2,06% | 2.029,00 |
| 26.09.2025 | 12,25 | 12,25 | 12,10 | 12,15 | -2,41% | 1.348,00 |
| 25.09.2025 | 12,40 | 12,85 | 12,30 | 12,45 | 1,63% | 6.956,00 |
| 24.09.2025 | 12,20 | 12,35 | 12,20 | 12,25 | 0,41% | 4.787,00 |
| 23.09.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 75,00 |
| 22.09.2025 | 11,55 | 12,20 | 11,40 | 12,10 | 2,11% | 2.877,00 |
| 19.09.2025 | 11,85 | 11,95 | 11,85 | 11,85 | 0,00% | 310,00 |
| 18.09.2025 | 11,45 | 12,00 | 11,45 | 11,85 | 1,72% | 2.458,00 |
| 17.09.2025 | 11,45 | 11,80 | 11,45 | 11,65 | -0,43% | 1.277,00 |
| 16.09.2025 | 11,95 | 11,95 | 11,40 | 11,70 | 0,00% | 1.684,00 |
| 15.09.2025 | 11,95 | 12,15 | 11,60 | 11,70 | -3,31% | 3.739,00 |
| 12.09.2025 | 12,15 | 12,50 | 11,95 | 12,10 | -8,33% | 4.957,00 |
| 09.09.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -0,75% | 2.278,00 |
| 05.09.2025 | 13,60 | 13,60 | 13,20 | 13,30 | -2,21% | 870,00 |
| 04.09.2025 | 13,60 | 13,65 | 13,25 | 13,60 | 0,74% | 1.276,00 |
| 03.09.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 1,89% | 1.633,00 |
| 02.09.2025 | 13,20 | 13,25 | 13,05 | 13,25 | 0,00% | 717,00 |
| 01.09.2025 | 13,25 | 13,25 | 13,20 | 13,25 | -0,38% | 1.615,00 |
| 29.08.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -1,85% | 71,00 |
| 28.08.2025 | 13,60 | 13,70 | 13,55 | 13,55 | 1,12% | 4.167,00 |
| 27.08.2025 | 13,40 | 13,60 | 13,40 | 13,40 | -0,37% | 759,00 |
| 26.08.2025 | 13,80 | 13,80 | 13,35 | 13,45 | -1,82% | 459,00 |
| 25.08.2025 | 13,65 | 14,00 | 13,60 | 13,70 | 5,79% | 3.767,00 |
| 22.08.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | 1.014,00 |
| 21.08.2025 | 13,10 | 13,15 | 13,10 | 13,10 | 0,38% | 1.270,00 |
| 20.08.2025 | 13,25 | 13,35 | 12,95 | 13,05 | -2,97% | 2.414,00 |
| 19.08.2025 | 12,95 | 13,45 | 12,95 | 13,45 | 3,86% | 1.867,00 |
| 18.08.2025 | 13,00 | 13,05 | 12,95 | 12,95 | 0,78% | 648,00 |
| 15.08.2025 | 12,65 | 13,05 | 12,65 | 12,85 | 1,58% | 1.723,00 |
| 14.08.2025 | 12,90 | 13,05 | 12,55 | 12,65 | -1,94% | 2.371,00 |
| 13.08.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 5,31% | 3.134,00 |
| 12.08.2025 | 12,05 | 12,40 | 12,05 | 12,25 | 1,66% | 698,00 |
| 11.08.2025 | 13,30 | 13,30 | 12,00 | 12,05 | -10,41% | 10.543,00 |
| 08.08.2025 | 13,50 | 13,50 | 13,45 | 13,45 | -0,37% | 400,00 |
| 07.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 150,00 |
| 06.08.2025 | 13,45 | 13,45 | 13,20 | 13,30 | 0,76% | 1.132,00 |
| 05.08.2025 | 13,75 | 13,75 | 13,20 | 13,20 | -4,00% | 4.379,00 |
| 04.08.2025 | 13,75 | 13,80 | 13,40 | 13,75 | -1,43% | 2.573,00 |
| 01.08.2025 | 14,10 | 14,20 | 13,45 | 13,95 | -1,41% | 3.389,00 |
| 31.07.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -0,35% | 3.718,00 |
| 30.07.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 0,35% | 2.401,00 |
| 29.07.2025 | 14,00 | 14,20 | 14,00 | 14,15 | -0,35% | 2.527,00 |
| 28.07.2025 | 14,25 | 14,60 | 14,00 | 14,20 | 0,71% | 5.186,00 |
| 25.07.2025 | 13,45 | 14,25 | 13,45 | 14,10 | 5,62% | 7.155,00 |
| 24.07.2025 | 13,55 | 13,55 | 13,30 | 13,35 | 0,00% | 829,00 |
| 23.07.2025 | 14,10 | 14,10 | 13,25 | 13,35 | -3,96% | 2.740,00 |