19,325€
1,44%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,15 | 19,25 | 19,15 | 19,25 | 1,05% | 360,00 |
| 11.12.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,31% | - |
| 10.12.2025 | 19,45 | 19,50 | 19,45 | 19,50 | -1,76% | 30,00 |
| 09.12.2025 | 19,45 | 20,00 | 19,45 | 19,85 | 0,51% | 950,00 |
| 08.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -3,19% | - |
| 05.12.2025 | 19,25 | 20,40 | 19,25 | 20,40 | 5,15% | 75,00 |
| 04.12.2025 | 18,50 | 19,60 | 18,50 | 19,40 | 1,57% | 637,00 |
| 03.12.2025 | 17,60 | 19,10 | 17,60 | 19,10 | 7,00% | 4.000,00 |
| 02.12.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 0,28% | 12,00 |
| 01.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 28.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 1,13% | - |
| 27.11.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 2,32% | - |
| 26.11.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -4,96% | - |
| 25.11.2025 | 17,45 | 18,15 | 17,45 | 18,15 | 14,15% | 155,00 |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,07% | - |
| 21.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 3,72% | - |
| 20.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -3,87% | - |
| 19.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 18.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 17.11.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -7,40% | 4,00 |
| 14.11.2025 | 17,50 | 18,25 | 17,50 | 18,25 | 1,39% | 85,00 |
| 13.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 12.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | - |
| 11.11.2025 | 17,25 | 17,90 | 17,25 | 17,90 | 3,47% | 310,00 |
| 10.11.2025 | 16,35 | 17,30 | 16,35 | 17,30 | 3,59% | 273,00 |
| 07.11.2025 | 15,70 | 16,70 | 15,70 | 16,70 | 9,51% | 152,00 |
| 06.11.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 05.11.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -7,72% | - |
| 04.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 75,00 |
| 03.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 31.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | - |
| 30.10.2025 | 16,55 | 16,55 | 16,45 | 16,45 | -2,08% | - |
| 29.10.2025 | 16,75 | 16,80 | 16,75 | 16,80 | -0,88% | 301,00 |
| 28.10.2025 | 17,00 | 17,00 | 16,95 | 16,95 | 1,50% | 580,00 |
| 27.10.2025 | 16,55 | 16,70 | 16,55 | 16,70 | 3,09% | - |
| 24.10.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 4,18% | 30,00 |
| 23.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -4,89% | - |
| 22.10.2025 | 16,70 | 16,70 | 16,35 | 16,35 | 2,19% | 170,00 |
| 21.10.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 5,26% | 320,00 |
| 20.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | 58,00 |
| 17.10.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | 180,00 |
| 16.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 15.10.2025 | 15,70 | 16,00 | 15,70 | 15,70 | -0,95% | 1.400,00 |
| 14.10.2025 | 15,65 | 15,95 | 15,65 | 15,85 | 1,60% | 2.000,00 |
| 13.10.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -0,32% | 65,00 |
| 10.10.2025 | 15,50 | 15,65 | 15,50 | 15,65 | -11,08% | 259,00 |
| 09.10.2025 | 16,85 | 17,60 | 16,85 | 17,60 | 4,14% | 59,00 |
| 08.10.2025 | 16,45 | 17,25 | 16,45 | 16,90 | 5,62% | 800,00 |
| 07.10.2025 | 15,35 | 16,00 | 15,35 | 16,00 | 0,63% | 350,00 |
| 06.10.2025 | 14,65 | 15,90 | 14,65 | 15,90 | 9,66% | 700,00 |
| 03.10.2025 | 15,10 | 15,10 | 14,50 | 14,50 | -1,69% | 1.100,00 |
| 02.10.2025 | 14,25 | 14,75 | 14,25 | 14,75 | 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 |