2,860€
-1,38%
Echtzeit-Aktienkurs DAIRY FARM INTL DL-,056
Bid:
Ask:
Aktienkurse zur DAIRY FARM INTL DL-,056 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,89 | 2,90 | 2,88 | 2,89 | -0,34% | - |
| 05.11.2025 | 2,98 | 3,00 | 2,90 | 2,90 | -3,65% | - |
| 04.11.2025 | 3,01 | 3,04 | 2,98 | 3,01 | 3,79% | - |
| 03.11.2025 | 2,90 | 3,04 | 2,90 | 2,90 | -5,23% | - |
| 31.10.2025 | 3,09 | 3,09 | 3,00 | 3,06 | 6,25% | - |
| 30.10.2025 | 2,88 | 2,96 | 2,88 | 2,88 | -1,37% | - |
| 29.10.2025 | 2,91 | 2,99 | 2,91 | 2,92 | -1,35% | - |
| 28.10.2025 | 2,98 | 2,98 | 2,88 | 2,96 | -1,66% | - |
| 27.10.2025 | 3,00 | 3,02 | 3,00 | 3,01 | -0,33% | - |
| 24.10.2025 | 2,99 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 23.10.2025 | 2,98 | 3,00 | 2,96 | 3,00 | 2,74% | - |
| 22.10.2025 | 2,95 | 2,96 | 2,92 | 2,92 | 1,39% | - |
| 20.10.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,00% | - |
| 17.10.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -0,69% | - |
| 16.10.2025 | 2,90 | 2,92 | 2,90 | 2,90 | -0,34% | - |
| 15.10.2025 | 2,89 | 2,94 | 2,89 | 2,91 | 3,19% | - |
| 14.10.2025 | 2,86 | 2,89 | 2,82 | 2,82 | -1,05% | - |
| 13.10.2025 | 2,80 | 2,86 | 2,80 | 2,85 | -2,40% | - |
| 10.10.2025 | 2,90 | 2,92 | 2,86 | 2,92 | -0,34% | - |
| 09.10.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 4,27% | - |
| 07.10.2025 | 2,81 | 2,82 | 2,80 | 2,81 | -1,06% | - |
| 06.10.2025 | 2,85 | 2,86 | 2,84 | 2,84 | -1,73% | - |
| 03.10.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,70% | - |
| 02.10.2025 | 2,82 | 2,88 | 2,82 | 2,87 | 4,36% | 322,00 |
| 01.10.2025 | 2,74 | 2,80 | 2,74 | 2,75 | -0,72% | - |
| 30.09.2025 | 2,78 | 2,78 | 2,76 | 2,77 | 1,47% | - |
| 29.09.2025 | 2,68 | 2,74 | 2,68 | 2,73 | 0,74% | - |
| 26.09.2025 | 2,71 | 2,73 | 2,70 | 2,71 | 1,88% | - |
| 24.09.2025 | 2,64 | 2,68 | 2,64 | 2,66 | -1,85% | - |
| 23.09.2025 | 2,71 | 2,73 | 2,70 | 2,71 | 1,12% | - |
| 22.09.2025 | 2,70 | 2,74 | 2,68 | 2,68 | 0,00% | - |
| 19.09.2025 | 2,71 | 2,72 | 2,68 | 2,68 | -3,25% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -2,81% | - |
| 16.09.2025 | 2,84 | 2,86 | 2,83 | 2,85 | 1,79% | - |
| 15.09.2025 | 2,83 | 2,83 | 2,79 | 2,80 | -0,36% | - |
| 12.09.2025 | 2,82 | 2,82 | 2,80 | 2,81 | -1,40% | - |
| 11.09.2025 | 2,84 | 2,86 | 2,82 | 2,85 | 1,06% | - |
| 10.09.2025 | 2,82 | 2,82 | 2,81 | 2,82 | 0,36% | - |
| 08.09.2025 | 2,84 | 2,90 | 2,80 | 2,81 | -0,35% | - |
| 05.09.2025 | 2,80 | 2,88 | 2,80 | 2,82 | 1,44% | - |
| 04.09.2025 | 2,76 | 2,78 | 2,73 | 2,78 | -0,36% | 600,00 |
| 03.09.2025 | 2,79 | 2,80 | 2,77 | 2,79 | 1,82% | - |
| 02.09.2025 | 2,73 | 2,75 | 2,72 | 2,74 | 1,48% | - |
| 01.09.2025 | 2,70 | 2,70 | 2,69 | 2,70 | -0,74% | - |
| 29.08.2025 | 2,71 | 2,73 | 2,71 | 2,72 | 1,87% | - |
| 28.08.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -1,48% | - |
| 27.08.2025 | 2,71 | 2,72 | 2,70 | 2,71 | 0,74% | - |
| 26.08.2025 | 2,71 | 2,72 | 2,68 | 2,69 | 0,75% | - |
| 25.08.2025 | 2,66 | 2,68 | 2,65 | 2,67 | -1,11% | - |
| 22.08.2025 | 2,69 | 2,70 | 2,63 | 2,70 | -0,74% | - |
| 21.08.2025 | 2,71 | 2,72 | 2,70 | 2,72 | -10,53% | 700,00 |
| 20.08.2025 | 3,07 | 3,07 | 3,04 | 3,04 | -0,65% | - |
| 19.08.2025 | 3,06 | 3,08 | 3,04 | 3,06 | 0,66% | - |
| 18.08.2025 | 3,04 | 3,08 | 3,04 | 3,04 | 0,00% | - |
| 15.08.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -0,65% | - |
| 14.08.2025 | 3,04 | 3,07 | 3,04 | 3,06 | 0,66% | - |
| 13.08.2025 | 3,02 | 3,05 | 3,02 | 3,04 | 0,00% | 1.696,00 |
| 12.08.2025 | 3,04 | 3,06 | 3,02 | 3,04 | 1,67% | - |
| 11.08.2025 | 2,98 | 3,02 | 2,97 | 2,99 | -0,99% | - |
| 08.08.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 1,34% | - |
| 07.08.2025 | 3,01 | 3,02 | 2,96 | 2,98 | 0,00% | - |
| 06.08.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -0,67% | - |
| 05.08.2025 | 3,00 | 3,06 | 2,99 | 3,00 | 0,33% | 400,00 |
| 04.08.2025 | 2,96 | 2,99 | 2,95 | 2,99 | -0,33% | - |
| 01.08.2025 | 3,00 | 3,02 | 2,97 | 3,00 | 0,00% | - |
| 31.07.2025 | 3,04 | 3,04 | 3,00 | 3,00 | 0,33% | - |
| 30.07.2025 | 2,99 | 3,03 | 2,97 | 2,99 | -1,97% | - |
| 29.07.2025 | 3,06 | 3,08 | 3,04 | 3,05 | -0,97% | - |
| 28.07.2025 | 3,03 | 3,08 | 3,03 | 3,08 | 1,99% | - |
| 25.07.2025 | 2,95 | 3,02 | 2,95 | 3,02 | 1,34% | - |
| 24.07.2025 | 3,00 | 3,00 | 2,97 | 2,98 | 4,93% | - |
| 23.07.2025 | 2,89 | 2,96 | 2,84 | 2,84 | 5,19% | - |
| 22.07.2025 | 2,63 | 2,71 | 2,63 | 2,70 | 0,75% | - |
| 21.07.2025 | 2,69 | 2,70 | 2,64 | 2,68 | -0,37% | - |
| 18.07.2025 | 2,69 | 2,69 | 2,66 | 2,69 | -1,10% | - |
| 17.07.2025 | 2,66 | 2,73 | 2,65 | 2,72 | 3,82% | - |
| 16.07.2025 | 2,57 | 2,63 | 2,53 | 2,62 | 2,75% | - |
| 15.07.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 14.07.2025 | 2,52 | 2,57 | 2,50 | 2,57 | 4,90% | 4.551,00 |
| 11.07.2025 | 2,53 | 2,54 | 2,45 | 2,45 | -2,00% | - |
| 10.07.2025 | 2,48 | 2,50 | 2,44 | 2,50 | -0,79% | - |
| 09.07.2025 | 2,51 | 2,53 | 2,51 | 2,52 | 1,20% | - |
| 08.07.2025 | 2,52 | 2,55 | 2,49 | 2,49 | -0,80% | - |
| 07.07.2025 | 2,48 | 2,55 | 2,48 | 2,51 | 2,45% | - |
| 04.07.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -3,16% | - |
| 03.07.2025 | 2,49 | 2,54 | 2,49 | 2,53 | 5,86% | - |
| 02.07.2025 | 2,37 | 2,40 | 2,37 | 2,39 | 1,27% | - |
| 01.07.2025 | 2,39 | 2,40 | 2,35 | 2,36 | 0,43% | - |
| 30.06.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | - |
| 27.06.2025 | 2,34 | 2,35 | 2,33 | 2,35 | 1,73% | - |
| 26.06.2025 | 2,36 | 2,37 | 2,30 | 2,31 | 0,87% | - |
| 25.06.2025 | 2,28 | 2,31 | 2,28 | 2,29 | 0,44% | - |
| 24.06.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 0,44% | - |
| 23.06.2025 | 2,26 | 2,29 | 2,25 | 2,27 | -0,87% | - |
| 20.06.2025 | 2,29 | 2,31 | 2,28 | 2,29 | -2,55% | - |
| 19.06.2025 | 2,31 | 2,35 | 2,29 | 2,35 | 1,73% | - |
| 18.06.2025 | 2,31 | 2,31 | 2,29 | 2,31 | 0,87% | - |
| 17.06.2025 | 2,33 | 2,34 | 2,28 | 2,29 | -1,72% | - |
| 16.06.2025 | 2,31 | 2,34 | 2,31 | 2,33 | -2,10% | - |
| 13.06.2025 | 2,37 | 2,39 | 2,33 | 2,38 | 0,00% | - |