12,075€
5,46%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 11,10 | 11,10 | 10,20 | 10,80 | -2,70% | 7.277,00 |
| 22.05.2025 | 11,25 | 11,40 | 11,10 | 11,10 | -2,63% | 1.314,00 |
| 21.05.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | 819,00 |
| 20.05.2025 | 11,65 | 11,75 | 11,65 | 11,70 | 0,86% | 107,00 |
| 19.05.2025 | 11,75 | 11,75 | 11,50 | 11,60 | 0,87% | 4.978,00 |
| 16.05.2025 | 12,10 | 12,10 | 11,35 | 11,50 | -4,96% | 6.249,00 |
| 15.05.2025 | 11,45 | 12,30 | 11,40 | 12,10 | 6,61% | 8.197,00 |
| 14.05.2025 | 11,00 | 11,40 | 11,00 | 11,35 | 3,18% | 2.627,00 |
| 13.05.2025 | 11,05 | 11,10 | 10,80 | 11,00 | 1,85% | 1.977,00 |
| 12.05.2025 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | 4.987,00 |
| 09.05.2025 | 10,90 | 11,30 | 10,60 | 10,70 | 0,94% | 8.149,00 |
| 08.05.2025 | 10,20 | 10,80 | 10,20 | 10,60 | 3,41% | 3.271,00 |
| 07.05.2025 | 10,30 | 10,30 | 10,25 | 10,25 | 0,00% | 41,00 |
| 06.05.2025 | 10,15 | 10,30 | 10,05 | 10,25 | 1,49% | 2.591,00 |
| 05.05.2025 | 10,25 | 10,30 | 10,05 | 10,10 | -0,98% | 945,00 |
| 02.05.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 1,49% | 387,00 |
| 30.04.2025 | 10,20 | 10,20 | 10,05 | 10,05 | -0,99% | 2.318,00 |
| 29.04.2025 | 10,10 | 10,15 | 10,10 | 10,15 | -0,49% | 33,00 |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | 325,00 |
| 25.04.2025 | 10,15 | 10,25 | 10,10 | 10,15 | -1,46% | 1.765,00 |
| 24.04.2025 | 10,05 | 10,30 | 10,05 | 10,30 | 1,48% | 1.808,00 |
| 23.04.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | 4.151,00 |
| 22.04.2025 | 9,90 | 10,10 | 9,90 | 10,05 | 2,13% | 1.494,00 |
| 17.04.2025 | 9,80 | 9,90 | 9,80 | 9,84 | 0,20% | 83,00 |
| 16.04.2025 | 9,70 | 9,90 | 9,70 | 9,82 | 0,41% | 1.152,00 |
| 15.04.2025 | 9,72 | 9,90 | 9,72 | 9,78 | 1,24% | 1.148,00 |
| 14.04.2025 | 9,54 | 9,70 | 9,54 | 9,66 | 1,05% | 1.336,00 |
| 11.04.2025 | 9,10 | 9,60 | 9,10 | 9,56 | 2,14% | 1.783,00 |
| 10.04.2025 | 9,20 | 9,60 | 9,02 | 9,36 | 4,46% | 4.478,00 |
| 09.04.2025 | 9,02 | 9,10 | 8,90 | 8,96 | -1,97% | 2.948,00 |
| 08.04.2025 | 8,70 | 9,14 | 8,70 | 9,14 | 6,78% | 3.288,00 |
| 07.04.2025 | 9,02 | 9,02 | 8,02 | 8,56 | -7,16% | 14.533,00 |
| 04.04.2025 | 8,92 | 9,22 | 8,80 | 9,22 | 4,77% | 201,00 |
| 03.04.2025 | 8,86 | 8,86 | 8,68 | 8,80 | -2,00% | 1.860,00 |
| 02.04.2025 | 9,30 | 9,30 | 8,58 | 8,98 | -4,67% | 7.156,00 |
| 01.04.2025 | 9,64 | 9,70 | 9,40 | 9,42 | 1,29% | 1.698,00 |
| 31.03.2025 | 9,70 | 9,90 | 9,30 | 9,30 | -6,44% | 4.011,00 |
| 28.03.2025 | 10,10 | 10,20 | 9,72 | 9,94 | -4,42% | 4.272,00 |
| 27.03.2025 | 9,76 | 10,40 | 9,62 | 10,40 | 5,05% | 8.497,00 |
| 26.03.2025 | 9,88 | 10,20 | 9,70 | 9,90 | -0,40% | 12.756,00 |
| 25.03.2025 | 10,40 | 10,40 | 9,76 | 9,94 | -7,96% | 5.024,00 |
| 24.03.2025 | 10,60 | 11,10 | 10,20 | 10,80 | 12,50% | 19.676,00 |
| 21.03.2025 | 9,64 | 9,64 | 9,24 | 9,60 | 0,21% | 5.503,00 |
| 20.03.2025 | 9,48 | 9,58 | 9,40 | 9,58 | 1,70% | 4.908,00 |
| 19.03.2025 | 9,20 | 9,42 | 9,10 | 9,42 | 2,39% | 2.098,00 |
| 18.03.2025 | 8,92 | 9,20 | 8,68 | 9,20 | 4,78% | 5.785,00 |
| 17.03.2025 | 8,38 | 9,18 | 8,38 | 8,78 | 5,28% | 14.480,00 |
| 14.03.2025 | 8,30 | 8,50 | 8,20 | 8,34 | 0,72% | 20.140,00 |
| 13.03.2025 | 8,36 | 8,58 | 8,28 | 8,28 | 0,00% | 3.506,00 |
| 12.03.2025 | 8,12 | 8,32 | 8,12 | 8,28 | 2,22% | 8.814,00 |
| 11.03.2025 | 8,38 | 8,64 | 8,10 | 8,10 | -2,17% | 7.401,00 |
| 10.03.2025 | 8,42 | 8,42 | 8,28 | 8,28 | -1,66% | 1.999,00 |
| 07.03.2025 | 8,40 | 8,44 | 8,40 | 8,42 | 2,68% | 530,00 |
| 06.03.2025 | 8,36 | 8,50 | 8,20 | 8,20 | -1,20% | 3.531,00 |
| 05.03.2025 | 8,30 | 8,58 | 8,30 | 8,30 | -1,89% | 2.008,00 |
| 04.03.2025 | 8,52 | 8,52 | 8,46 | 8,46 | -1,63% | 1.208,00 |
| 03.03.2025 | 8,72 | 8,72 | 8,60 | 8,60 | -0,92% | 1.300,00 |
| 28.02.2025 | 8,40 | 8,68 | 8,40 | 8,68 | 1,88% | 2.912,00 |
| 27.02.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 0,00% | - |
| 26.02.2025 | 8,42 | 8,54 | 8,42 | 8,52 | 1,91% | 1.334,00 |
| 25.02.2025 | 8,30 | 8,40 | 8,30 | 8,36 | -0,24% | 287,00 |
| 24.02.2025 | 8,46 | 8,46 | 8,30 | 8,38 | -2,33% | 1.326,00 |
| 21.02.2025 | 8,50 | 8,58 | 8,50 | 8,58 | 0,00% | 487,00 |
| 20.02.2025 | 8,60 | 8,60 | 8,50 | 8,58 | -0,92% | 1.900,00 |
| 19.02.2025 | 8,66 | 8,70 | 8,60 | 8,66 | 0,00% | 2.580,00 |
| 18.02.2025 | 8,80 | 8,80 | 8,66 | 8,66 | -0,92% | 2.070,00 |
| 17.02.2025 | 9,08 | 9,08 | 8,60 | 8,74 | -3,74% | 7.070,00 |
| 14.02.2025 | 8,66 | 9,08 | 8,66 | 9,08 | 2,95% | 3.895,00 |
| 13.02.2025 | 9,02 | 9,02 | 8,70 | 8,82 | 0,23% | 3.091,00 |
| 12.02.2025 | 8,78 | 9,04 | 8,76 | 8,80 | -2,00% | 1.661,00 |
| 11.02.2025 | 8,88 | 8,98 | 8,88 | 8,98 | 0,22% | 50,00 |
| 10.02.2025 | 9,02 | 9,02 | 8,96 | 8,96 | -1,75% | 329,00 |
| 07.02.2025 | 9,08 | 9,12 | 9,04 | 9,12 | 0,22% | 301,00 |
| 06.02.2025 | 8,60 | 9,20 | 8,60 | 9,10 | 4,60% | 3.439,00 |
| 05.02.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,23% | - |
| 04.02.2025 | 8,72 | 8,80 | 8,62 | 8,72 | -0,46% | 651,00 |
| 03.02.2025 | 8,70 | 8,76 | 8,70 | 8,76 | -0,68% | 21,00 |
| 31.01.2025 | 8,58 | 8,92 | 8,58 | 8,82 | 1,38% | 1.311,00 |
| 30.01.2025 | 8,74 | 8,74 | 8,62 | 8,70 | -1,36% | 276,00 |
| 29.01.2025 | 8,92 | 8,92 | 8,82 | 8,82 | -2,00% | 1.908,00 |
| 28.01.2025 | 8,88 | 9,00 | 8,88 | 9,00 | 0,90% | 1.195,00 |
| 27.01.2025 | 8,78 | 8,92 | 8,64 | 8,92 | 1,59% | 5.009,00 |
| 24.01.2025 | 9,00 | 9,00 | 8,78 | 8,78 | -0,90% | 576,00 |
| 23.01.2025 | 8,72 | 8,98 | 8,70 | 8,86 | -1,34% | 496,00 |
| 22.01.2025 | 9,10 | 9,10 | 8,74 | 8,98 | -1,32% | 2.702,00 |
| 21.01.2025 | 9,10 | 9,10 | 9,02 | 9,10 | -0,44% | 500,00 |
| 20.01.2025 | 9,12 | 9,14 | 9,10 | 9,14 | -0,87% | 601,00 |
| 17.01.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -0,22% | - |
| 16.01.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 0,87% | - |
| 15.01.2025 | 9,42 | 9,44 | 9,08 | 9,16 | -1,51% | 1.734,00 |