12,725€
-0,59%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,47% | - |
| 09.05.2025 | 10,55 | 11,05 | 10,55 | 10,60 | 3,92% | 1.910,00 |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.05.2025 | 10,20 | 10,20 | 10,15 | 10,20 | 1,49% | - |
| 06.05.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 05.05.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,50% | - |
| 02.05.2025 | 9,94 | 10,10 | 9,94 | 10,10 | 1,41% | 300,00 |
| 30.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -1,39% | - |
| 29.04.2025 | 9,98 | 10,10 | 9,98 | 10,10 | -0,98% | - |
| 28.04.2025 | 9,88 | 10,20 | 9,88 | 10,20 | 0,99% | 125,00 |
| 25.04.2025 | 10,05 | 10,10 | 10,05 | 10,10 | 1,41% | 500,00 |
| 24.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,40% | - |
| 23.04.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 22.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,23% | - |
| 17.04.2025 | 9,76 | 9,76 | 9,74 | 9,74 | 0,41% | - |
| 16.04.2025 | 9,86 | 9,86 | 9,70 | 9,70 | -0,21% | - |
| 15.04.2025 | 9,72 | 9,74 | 9,66 | 9,72 | 4,29% | - |
| 14.04.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,85% | - |
| 11.04.2025 | 9,26 | 9,40 | 9,14 | 9,40 | 0,00% | 25,00 |
| 10.04.2025 | 9,36 | 9,40 | 9,36 | 9,40 | 4,21% | 1.240,00 |
| 09.04.2025 | 9,00 | 9,02 | 9,00 | 9,02 | 4,16% | - |
| 08.04.2025 | 8,42 | 8,66 | 8,42 | 8,66 | 8,25% | - |
| 07.04.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -9,30% | 250,00 |
| 04.04.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 1,61% | - |
| 03.04.2025 | 8,66 | 8,92 | 8,60 | 8,68 | 2,12% | 480,00 |
| 02.04.2025 | 9,24 | 9,24 | 8,50 | 8,50 | -11,46% | 2.250,00 |
| 01.04.2025 | 9,14 | 9,60 | 9,14 | 9,60 | 0,21% | 500,00 |
| 31.03.2025 | 9,72 | 9,90 | 9,58 | 9,58 | -4,68% | 175,00 |
| 28.03.2025 | 10,10 | 10,10 | 10,05 | 10,05 | 2,97% | - |
| 27.03.2025 | 9,82 | 9,82 | 9,76 | 9,76 | 0,00% | - |
| 26.03.2025 | 9,86 | 9,86 | 9,72 | 9,76 | 0,00% | 200,00 |