15,575€
-3,56%
Echtzeit-Aktienkurs DALDRUP+SOEHNE AG
Bid:
Ask:
Aktienkurse zur DALDRUP+SOEHNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 14,10 | 14,10 | 13,85 | 13,90 | -1,42% | 4.370,00 |
| 21.07.2025 | 14,35 | 14,60 | 13,75 | 14,10 | 8,88% | 19.711,00 |
| 18.07.2025 | 12,85 | 13,00 | 12,85 | 12,95 | 1,17% | 2.398,00 |
| 17.07.2025 | 12,80 | 12,85 | 12,75 | 12,80 | 0,00% | 4.055,00 |
| 16.07.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -2,66% | 2.632,00 |
| 15.07.2025 | 13,65 | 13,65 | 13,15 | 13,15 | -3,66% | 2.195,00 |
| 14.07.2025 | 13,70 | 13,70 | 13,55 | 13,65 | 0,37% | 260,00 |
| 11.07.2025 | 13,55 | 13,60 | 13,30 | 13,60 | 0,37% | 2.151,00 |
| 10.07.2025 | 13,30 | 13,65 | 13,30 | 13,55 | 2,26% | 990,00 |
| 09.07.2025 | 13,40 | 13,40 | 13,15 | 13,25 | -0,75% | 505,00 |
| 08.07.2025 | 13,15 | 13,35 | 13,15 | 13,35 | 2,69% | 2.387,00 |
| 07.07.2025 | 13,50 | 13,70 | 12,70 | 13,00 | -6,47% | 6.629,00 |
| 04.07.2025 | 13,45 | 14,15 | 13,35 | 13,90 | 2,21% | 3.235,00 |
| 03.07.2025 | 13,45 | 13,70 | 13,40 | 13,60 | 0,00% | 635,00 |
| 02.07.2025 | 12,00 | 13,95 | 11,90 | 13,60 | 12,86% | 16.416,00 |
| 01.07.2025 | 11,75 | 12,10 | 11,75 | 12,05 | 0,42% | 1.089,00 |
| 30.06.2025 | 12,50 | 12,65 | 12,00 | 12,00 | -5,14% | 5.787,00 |
| 27.06.2025 | 12,90 | 12,90 | 12,55 | 12,65 | -0,78% | 1.241,00 |
| 26.06.2025 | 12,55 | 12,75 | 12,55 | 12,75 | -0,78% | 200,00 |
| 25.06.2025 | 12,70 | 13,00 | 12,70 | 12,85 | 0,39% | 1.755,00 |
| 24.06.2025 | 13,60 | 13,70 | 12,60 | 12,80 | -5,19% | 3.173,00 |
| 23.06.2025 | 13,05 | 13,70 | 12,80 | 13,50 | 5,06% | 7.926,00 |
| 20.06.2025 | 12,50 | 12,95 | 12,50 | 12,85 | 3,63% | 2.950,00 |
| 19.06.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,81% | 138,00 |
| 18.06.2025 | 12,20 | 12,40 | 12,20 | 12,30 | 0,00% | 1.306,00 |
| 17.06.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -0,40% | 1.155,00 |
| 16.06.2025 | 12,40 | 12,45 | 12,35 | 12,35 | -0,40% | 471,00 |
| 13.06.2025 | 13,05 | 13,05 | 12,20 | 12,40 | -6,77% | 12.245,00 |
| 12.06.2025 | 13,10 | 13,45 | 13,00 | 13,30 | 2,31% | 7.221,00 |
| 11.06.2025 | 12,45 | 13,00 | 12,45 | 13,00 | 6,56% | 10.020,00 |
| 10.06.2025 | 12,10 | 12,50 | 12,00 | 12,20 | 0,83% | 3.745,00 |
| 09.06.2025 | 12,05 | 12,15 | 12,00 | 12,10 | 0,00% | 1.541,00 |
| 06.06.2025 | 11,40 | 12,15 | 11,40 | 12,10 | 5,68% | 7.661,00 |
| 05.06.2025 | 11,20 | 11,60 | 11,20 | 11,45 | 3,15% | 2.469,00 |
| 04.06.2025 | 11,30 | 11,30 | 11,00 | 11,10 | -1,33% | 1.247,00 |
| 03.06.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 0,45% | 1.878,00 |
| 02.06.2025 | 11,10 | 11,20 | 11,00 | 11,20 | 1,82% | 3.528,00 |
| 30.05.2025 | 10,85 | 11,00 | 10,75 | 11,00 | 0,46% | 4.901,00 |
| 29.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 28.05.2025 | 11,00 | 11,10 | 10,80 | 11,00 | -0,90% | 4.669,00 |
| 27.05.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | 2.017,00 |
| 26.05.2025 | 10,85 | 11,20 | 10,85 | 11,20 | 3,70% | 1.407,00 |