Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,23 | 12,80 | 12,23 | 12,51 | 0,60% | - |
| 25.02.2021 | 12,44 | 12,72 | 11,51 | 12,43 | 0,20% | - |
| 24.02.2021 | 11,99 | 12,41 | 11,99 | 12,41 | -1,78% | - |
| 23.02.2021 | 11,74 | 12,63 | 11,74 | 12,63 | -0,36% | - |
| 22.02.2021 | 12,68 | 12,68 | 12,68 | 12,68 | 1,48% | - |
| 19.02.2021 | 12,80 | 13,38 | 12,09 | 12,49 | 0,73% | - |
| 18.02.2021 | 13,06 | 13,34 | 11,39 | 12,40 | 0,73% | - |
| 17.02.2021 | 12,26 | 13,12 | 12,26 | 12,31 | 0,94% | - |
| 16.02.2021 | 12,52 | 12,79 | 11,28 | 12,20 | -0,45% | - |
| 12.02.2021 | 12,25 | 12,25 | 12,25 | 12,25 | -0,08% | - |
| 11.02.2021 | 12,26 | 12,26 | 12,26 | 12,26 | -0,45% | - |
| 10.02.2021 | 12,01 | 13,12 | 12,01 | 12,32 | 0,41% | - |
| 09.02.2021 | 11,36 | 13,12 | 11,36 | 12,27 | -2,15% | - |
| 08.02.2021 | 11,74 | 12,74 | 11,55 | 12,54 | -2,38% | - |
| 05.02.2021 | 11,93 | 12,84 | 11,66 | 12,84 | 3,51% | - |
| 04.02.2021 | 11,46 | 12,41 | 11,46 | 12,41 | -0,60% | - |
| 03.02.2021 | 12,51 | 12,81 | 12,07 | 12,48 | -4,48% | - |
| 02.02.2021 | 12,13 | 13,53 | 11,81 | 13,07 | 7,89% | - |
| 01.02.2021 | 12,44 | 12,52 | 11,88 | 12,11 | -1,62% | - |
| 29.01.2021 | 13,35 | 14,28 | 12,05 | 12,31 | 0,82% | - |
| 28.01.2021 | 13,05 | 13,67 | 12,19 | 12,21 | -0,20% | - |
| 27.01.2021 | 13,21 | 13,21 | 12,17 | 12,24 | -0,89% | - |
| 26.01.2021 | 12,84 | 13,52 | 12,08 | 12,35 | -0,60% | - |
| 25.01.2021 | 12,86 | 13,58 | 12,09 | 12,42 | 0,20% | - |
| 22.01.2021 | 12,82 | 13,53 | 12,39 | 12,40 | -2,71% | - |
| 21.01.2021 | 12,81 | 13,49 | 12,74 | 12,74 | -0,12% | - |
| 20.01.2021 | 12,41 | 12,76 | 12,39 | 12,76 | 3,11% | - |
| 19.01.2021 | 12,80 | 12,80 | 12,36 | 12,37 | -0,84% | - |
| 15.01.2021 | 12,01 | 12,82 | 12,01 | 12,48 | -0,24% | - |
| 14.01.2021 | 12,52 | 12,52 | 12,51 | 12,51 | 2,29% | - |
| 13.01.2021 | 12,46 | 12,76 | 12,23 | 12,23 | -2,40% | - |
| 12.01.2021 | 12,53 | 12,53 | 12,53 | 12,53 | -3,95% | - |
| 11.01.2021 | 14,70 | 14,70 | 13,04 | 13,04 | 1,72% | - |
| 08.01.2021 | 11,90 | 12,82 | 11,90 | 12,82 | 2,11% | - |
| 07.01.2021 | 12,56 | 12,56 | 12,56 | 12,56 | -1,37% | - |
| 06.01.2021 | 12,57 | 13,06 | 12,43 | 12,73 | 2,45% | - |
| 05.01.2021 | 13,01 | 13,01 | 12,43 | 12,43 | -2,89% | - |
| 31.12.2020 | 12,21 | 13,18 | 11,79 | 12,80 | -0,66% | - |
| 30.12.2020 | 12,90 | 12,90 | 12,88 | 12,88 | 0,59% | - |
| 29.12.2020 | 12,21 | 13,28 | 11,90 | 12,81 | -0,31% | - |
| 28.12.2020 | 12,85 | 12,85 | 12,85 | 12,85 | -11,32% | - |
| 24.12.2020 | 12,32 | 14,49 | 12,32 | 14,49 | 4,13% | - |
| 23.12.2020 | 13,91 | 13,91 | 13,91 | 13,91 | 10,79% | - |
| 22.12.2020 | 12,13 | 13,07 | 12,10 | 12,56 | 3,12% | - |
| 21.12.2020 | 12,18 | 12,18 | 12,16 | 12,18 | -2,17% | - |
| 18.12.2020 | 12,76 | 12,76 | 12,19 | 12,45 | -4,27% | - |
| 17.12.2020 | 12,09 | 13,30 | 12,09 | 13,00 | -0,61% | - |
| 16.12.2020 | 12,12 | 13,37 | 12,12 | 13,08 | -10,59% | - |
| 15.12.2020 | 15,13 | 15,13 | 14,63 | 14,63 | 15,02% | - |
| 11.12.2020 | 13,19 | 13,94 | 12,18 | 12,72 | -0,97% | - |
| 10.12.2020 | 11,23 | 12,85 | 11,23 | 12,85 | -11,23% | - |
| 09.12.2020 | 15,31 | 15,31 | 14,43 | 14,47 | 14,25% | - |
| 08.12.2020 | 12,60 | 12,94 | 11,97 | 12,67 | -4,49% | - |
| 07.12.2020 | 11,43 | 14,06 | 11,43 | 13,26 | 1,96% | - |
| 04.12.2020 | 12,26 | 13,32 | 12,24 | 13,01 | 2,16% | - |
| 03.12.2020 | 12,79 | 12,82 | 12,48 | 12,73 | -9,10% | - |
| 02.12.2020 | 12,93 | 14,53 | 12,29 | 14,01 | 12,00% | - |
| 01.12.2020 | 12,70 | 13,18 | 12,51 | 12,51 | 2,17% | - |
| 30.11.2020 | 12,75 | 13,59 | 12,24 | 12,24 | -1,84% | - |
| 25.11.2020 | 12,41 | 12,47 | 12,41 | 12,47 | 1,34% | - |
| 24.11.2020 | 12,47 | 12,78 | 11,94 | 12,31 | -0,20% | - |
| 23.11.2020 | 11,94 | 12,33 | 11,92 | 12,33 | -1,12% | - |
| 19.11.2020 | 11,36 | 12,47 | 11,36 | 12,47 | 4,48% | - |
| 17.11.2020 | 11,94 | 11,96 | 11,94 | 11,94 | -8,54% | - |
| 16.11.2020 | 13,00 | 13,05 | 13,00 | 13,05 | 4,57% | - |
| 13.11.2020 | 11,33 | 12,48 | 11,33 | 12,48 | 5,01% | - |
| 12.11.2020 | 11,91 | 11,91 | 11,89 | 11,89 | -4,35% | - |
| 11.11.2020 | 11,87 | 12,43 | 11,27 | 12,43 | 4,11% | - |
| 10.11.2020 | 11,27 | 11,94 | 11,27 | 11,94 | -1,61% | - |
| 09.11.2020 | 12,45 | 12,45 | 12,13 | 12,13 | -2,41% | - |
| 06.11.2020 | 12,41 | 12,43 | 12,41 | 12,43 | 0,40% | - |
| 05.11.2020 | 11,72 | 12,41 | 11,23 | 12,38 | -0,60% | - |
| 04.11.2020 | 12,70 | 13,25 | 11,83 | 12,46 | 0,81% | - |
| 30.10.2020 | 12,41 | 12,73 | 12,14 | 12,36 | 1,77% | - |
| 29.10.2020 | 12,69 | 12,69 | 12,14 | 12,14 | 0,58% | - |
| 28.10.2020 | 12,21 | 12,70 | 11,68 | 12,07 | -3,09% | - |
| 27.10.2020 | 12,44 | 12,46 | 12,14 | 12,46 | 0,36% | - |
| 26.10.2020 | 12,41 | 12,41 | 12,26 | 12,41 | -1,82% | - |
| 23.10.2020 | 12,43 | 12,64 | 12,14 | 12,64 | 0,00% | - |
| 22.10.2020 | 12,65 | 12,65 | 12,63 | 12,64 | -1,44% | - |
| 21.10.2020 | 12,53 | 12,83 | 12,13 | 12,83 | 3,39% | - |
| 20.10.2020 | 12,50 | 12,50 | 12,41 | 12,41 | -1,55% | - |
| 19.10.2020 | 12,60 | 12,85 | 12,33 | 12,60 | -1,64% | - |
| 16.10.2020 | 12,14 | 12,81 | 12,14 | 12,81 | 4,70% | - |
| 15.10.2020 | 12,44 | 12,54 | 12,24 | 12,24 | 0,33% | - |
| 14.10.2020 | 11,82 | 12,72 | 11,53 | 12,20 | -1,73% | - |
| 13.10.2020 | 11,82 | 12,70 | 11,82 | 12,41 | 5,12% | - |
| 12.10.2020 | 11,23 | 11,81 | 11,23 | 11,81 | -4,61% | - |
| 09.10.2020 | 11,75 | 12,65 | 11,73 | 12,38 | -1,04% | - |
| 08.10.2020 | 11,75 | 12,59 | 11,73 | 12,51 | 5,35% | - |
| 07.10.2020 | 11,75 | 12,14 | 11,58 | 11,87 | 1,41% | - |
| 06.10.2020 | 11,22 | 11,71 | 11,22 | 11,71 | -1,27% | - |
| 05.10.2020 | 12,64 | 12,64 | 11,86 | 11,86 | -6,28% | - |
| 02.10.2020 | 13,02 | 13,02 | 12,65 | 12,65 | -3,95% | - |
| 30.09.2020 | 13,17 | 13,17 | 13,17 | 13,17 | 5,44% | - |
| 25.09.2020 | 12,49 | 12,49 | 12,49 | 12,49 | -1,26% | - |
| 24.09.2020 | 0,00 | 12,65 | 0,00 | 12,65 | 13,25% | - |
| 23.09.2020 | 11,37 | 11,42 | 11,15 | 11,17 | -8,82% | - |
| 22.09.2020 | 12,34 | 12,50 | 12,25 | 12,25 | 5,02% | - |
| 21.09.2020 | 11,67 | 11,67 | 11,67 | 11,67 | -4,81% | - |