14,525€
-0,51%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,58 | 14,70 | 14,25 | 14,45 | -1,03% | - |
| 01.10.2025 | 13,20 | 14,60 | 13,20 | 14,60 | 15,87% | 130,00 |
| 30.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 29.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,64% | 350,00 |
| 26.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 3,35% | - |
| 25.09.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 24.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | - |
| 23.09.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -4,12% | - |
| 22.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,67% | 20,00 |
| 19.09.2025 | 11,60 | 11,95 | 11,60 | 11,95 | 4,82% | 10,00 |
| 18.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 16.09.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 15.09.2025 | 11,75 | 11,75 | 11,50 | 11,50 | -6,50% | 500,00 |
| 12.09.2025 | 12,00 | 12,30 | 12,00 | 12,30 | -3,15% | 2.500,00 |
| 10.09.2025 | 12,95 | 13,00 | 12,70 | 12,70 | -3,42% | 441,00 |
| 05.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 04.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 02.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | 500,00 |
| 01.09.2025 | 13,15 | 13,30 | 13,15 | 13,30 | 1,92% | 60,00 |
| 29.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 28.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 26.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
| 25.08.2025 | 13,70 | 13,70 | 13,60 | 13,65 | 5,81% | 610,00 |
| 22.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | - |
| 21.08.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -2,67% | - |
| 20.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 19.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,64% | - |
| 18.08.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 15.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -4,30% | - |
| 14.08.2025 | 12,55 | 12,80 | 12,55 | 12,80 | -3,03% | 4,00 |
| 13.08.2025 | 12,05 | 13,20 | 12,05 | 13,20 | 9,54% | 30,00 |
| 12.08.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -7,31% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 08.08.2025 | 13,15 | 13,50 | 13,15 | 13,50 | 4,25% | 150,00 |
| 07.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | - |
| 06.08.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,87% | 80,00 |
| 05.08.2025 | 13,45 | 13,45 | 13,40 | 13,40 | -2,55% | - |
| 04.08.2025 | 13,60 | 13,75 | 13,60 | 13,75 | -1,08% | - |
| 01.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 30.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 29.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | - |
| 28.07.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 3,61% | 325,00 |
| 25.07.2025 | 13,30 | 13,85 | 13,30 | 13,85 | 4,14% | 2.000,00 |
| 24.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 23.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 100,00 |
| 22.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 21.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 10,24% | 500,00 |
| 18.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 16.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,83% | - |
| 15.07.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 526,00 |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 10.07.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,30% | - |
| 09.07.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |
| 08.07.2025 | 13,20 | 13,20 | 12,85 | 12,85 | -4,10% | - |
| 07.07.2025 | 12,60 | 13,40 | 12,60 | 13,40 | 1,52% | 50,00 |
| 04.07.2025 | 13,55 | 13,55 | 12,90 | 13,20 | -0,75% | 1.080,00 |
| 03.07.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -2,92% | - |
| 02.07.2025 | 12,15 | 13,70 | 12,15 | 13,70 | 16,10% | 92,00 |
| 01.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 30.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 27.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 25.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | - |
| 24.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 23.06.2025 | 12,55 | 12,90 | 12,55 | 12,90 | 4,88% | - |
| 20.06.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 2,07% | - |
| 19.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 18.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -2,43% | - |
| 17.06.2025 | 12,35 | 12,35 | 12,25 | 12,35 | 3,35% | 100,00 |
| 16.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 13.06.2025 | 12,70 | 13,05 | 11,80 | 11,80 | -9,23% | 800,00 |
| 12.06.2025 | 13,15 | 13,15 | 12,40 | 13,00 | 6,56% | 410,00 |
| 11.06.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,09% | - |
| 10.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 09.06.2025 | 12,30 | 12,30 | 11,95 | 11,95 | 5,75% | 50,00 |
| 06.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.06.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 3,64% | 100,00 |
| 04.06.2025 | 10,95 | 11,00 | 10,95 | 11,00 | 0,00% | - |
| 03.06.2025 | 11,15 | 11,15 | 11,00 | 11,00 | -1,35% | - |
| 02.06.2025 | 11,40 | 11,40 | 11,00 | 11,15 | 3,72% | 225,00 |
| 30.05.2025 | 11,05 | 11,05 | 10,75 | 10,75 | 0,00% | 700,00 |
| 29.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 28.05.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 26.05.2025 | 11,15 | 11,15 | 11,10 | 11,10 | 7,77% | 100,00 |
| 23.05.2025 | 10,80 | 10,90 | 10,30 | 10,30 | -8,04% | 100,00 |
| 22.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,23% | - |
| 21.05.2025 | 11,60 | 11,60 | 10,80 | 10,85 | -6,06% | 440,00 |
| 20.05.2025 | 11,65 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 19.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,19% | 175,00 |
| 16.05.2025 | 11,95 | 11,95 | 11,40 | 11,40 | -2,56% | - |
| 15.05.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 4,93% | 941,00 |
| 14.05.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 3,24% | - |
| 13.05.2025 | 11,05 | 11,05 | 10,80 | 10,80 | 1,41% | - |