19,250€
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,33 | 19,60 | 19,30 | 19,30 | -0,52% | 3.048,00 |
| 11.12.2025 | 19,43 | 19,70 | 19,30 | 19,40 | 1,31% | - |
| 10.12.2025 | 19,65 | 19,65 | 19,15 | 19,15 | -2,79% | 182,00 |
| 09.12.2025 | 19,73 | 19,98 | 19,60 | 19,70 | 0,77% | - |
| 08.12.2025 | 20,03 | 20,20 | 19,55 | 19,55 | -1,64% | 10.360,00 |
| 05.12.2025 | 19,53 | 20,25 | 19,45 | 19,88 | 3,52% | - |
| 04.12.2025 | 18,88 | 19,75 | 18,85 | 19,20 | 3,23% | 3.330,00 |
| 03.12.2025 | 17,83 | 18,85 | 17,80 | 18,60 | 5,08% | - |
| 02.12.2025 | 18,13 | 18,13 | 17,70 | 17,70 | -1,12% | 1.620,00 |
| 01.12.2025 | 18,05 | 18,13 | 17,83 | 17,90 | 0,28% | 5.530,00 |
| 28.11.2025 | 18,18 | 18,20 | 17,85 | 17,85 | -0,56% | 4.600,00 |
| 27.11.2025 | 18,08 | 18,38 | 17,73 | 17,95 | 2,28% | - |
| 26.11.2025 | 17,50 | 17,75 | 17,30 | 17,55 | -0,28% | 2.800,00 |
| 25.11.2025 | 17,78 | 18,35 | 17,60 | 17,60 | 0,28% | 2.808,00 |
| 24.11.2025 | 16,15 | 18,38 | 16,13 | 17,55 | 9,69% | 1.000,00 |
| 21.11.2025 | 17,08 | 17,08 | 15,88 | 16,00 | -5,04% | 2.920,00 |
| 20.11.2025 | 16,40 | 17,15 | 16,40 | 16,85 | 4,01% | - |
| 19.11.2025 | 17,08 | 17,15 | 16,20 | 16,20 | -4,14% | 1.620,00 |
| 18.11.2025 | 16,60 | 17,25 | 16,10 | 16,90 | 3,36% | 30.750,00 |
| 17.11.2025 | 16,95 | 17,05 | 16,35 | 16,35 | -2,97% | 2.500,00 |
| 14.11.2025 | 17,85 | 18,28 | 16,38 | 16,85 | -4,26% | 986,00 |
| 13.11.2025 | 18,35 | 18,35 | 17,60 | 17,60 | -3,30% | - |
| 12.11.2025 | 18,25 | 18,60 | 18,03 | 18,20 | 0,00% | - |
| 11.11.2025 | 17,43 | 18,50 | 17,13 | 18,20 | 6,12% | 2.700,00 |
| 10.11.2025 | 16,60 | 17,50 | 16,28 | 17,15 | 6,85% | 7.748,00 |
| 07.11.2025 | 16,15 | 16,75 | 15,70 | 16,05 | 1,26% | 6.800,00 |
| 06.11.2025 | 15,55 | 16,68 | 15,40 | 15,85 | 2,26% | - |
| 05.11.2025 | 15,20 | 15,80 | 15,13 | 15,50 | -4,32% | - |
| 04.11.2025 | 16,43 | 16,43 | 15,13 | 16,20 | -0,61% | - |
| 03.11.2025 | 16,78 | 16,90 | 16,28 | 16,30 | -2,98% | 7.580,00 |
| 31.10.2025 | 16,83 | 16,90 | 16,38 | 16,80 | 0,90% | 1.520,00 |
| 30.10.2025 | 16,83 | 16,95 | 16,63 | 16,65 | -1,04% | 2.820,00 |
| 29.10.2025 | 16,93 | 17,05 | 16,45 | 16,83 | -0,15% | - |
| 28.10.2025 | 17,08 | 17,53 | 16,85 | 16,85 | -0,88% | 882,00 |
| 27.10.2025 | 16,78 | 17,45 | 16,70 | 17,00 | 1,19% | 4.840,00 |
| 24.10.2025 | 16,43 | 17,30 | 16,30 | 16,80 | 4,67% | 2.380,00 |
| 23.10.2025 | 15,95 | 17,18 | 15,75 | 16,05 | 1,58% | 1.100,00 |
| 22.10.2025 | 16,83 | 17,00 | 15,80 | 15,80 | -5,11% | - |
| 21.10.2025 | 15,55 | 16,95 | 15,55 | 16,65 | 8,12% | 7.750,00 |
| 20.10.2025 | 15,75 | 15,95 | 15,40 | 15,40 | -0,48% | - |
| 17.10.2025 | 15,93 | 16,28 | 15,48 | 15,48 | -2,37% | - |
| 16.10.2025 | 15,73 | 16,03 | 15,48 | 15,85 | 1,60% | 1.690,00 |
| 15.10.2025 | 16,00 | 16,28 | 15,33 | 15,60 | -2,50% | 6.310,00 |
| 14.10.2025 | 15,83 | 16,15 | 15,48 | 16,00 | 1,59% | 3.645,00 |
| 13.10.2025 | 15,53 | 16,08 | 15,15 | 15,75 | 3,62% | 1.985,00 |
| 10.10.2025 | 15,55 | 15,95 | 15,18 | 15,20 | -4,70% | - |
| 09.10.2025 | 17,13 | 17,65 | 15,53 | 15,95 | -7,27% | 2.240,00 |
| 08.10.2025 | 16,80 | 17,90 | 16,18 | 17,20 | 3,30% | 10.400,00 |
| 07.10.2025 | 15,63 | 17,13 | 15,50 | 16,65 | 7,42% | 3.142,00 |
| 06.10.2025 | 14,85 | 15,75 | 14,85 | 15,50 | 4,55% | 21.888,00 |
| 03.10.2025 | 14,93 | 15,30 | 14,75 | 14,83 | -0,17% | 3.515,00 |
| 02.10.2025 | 14,58 | 15,08 | 14,35 | 14,85 | 2,06% | 11.040,00 |
| 01.10.2025 | 13,43 | 14,88 | 13,20 | 14,55 | 8,38% | 6.700,00 |
| 30.09.2025 | 12,75 | 13,45 | 12,55 | 13,43 | 8,70% | 8.000,00 |
| 29.09.2025 | 12,20 | 12,50 | 12,05 | 12,35 | 1,65% | - |
| 26.09.2025 | 12,60 | 12,63 | 12,08 | 12,15 | -2,80% | 3.100,00 |
| 25.09.2025 | 12,25 | 12,80 | 12,20 | 12,50 | 2,88% | 12.000,00 |
| 24.09.2025 | 12,13 | 12,38 | 12,13 | 12,15 | 1,25% | 430,00 |
| 23.09.2025 | 12,00 | 12,25 | 12,00 | 12,00 | -0,41% | - |
| 22.09.2025 | 12,00 | 12,33 | 11,33 | 12,05 | 0,84% | 23.668,00 |
| 19.09.2025 | 11,83 | 12,00 | 11,70 | 11,95 | 0,84% | - |
| 18.09.2025 | 11,68 | 12,23 | 11,55 | 11,85 | 3,04% | 3.550,00 |
| 17.09.2025 | 11,65 | 11,68 | 11,45 | 11,50 | -1,29% | - |
| 16.09.2025 | 11,63 | 12,03 | 11,45 | 11,65 | 0,87% | 6.900,00 |
| 15.09.2025 | 11,98 | 12,18 | 11,55 | 11,55 | -2,12% | 7.380,00 |
| 12.09.2025 | 12,45 | 12,68 | 11,70 | 11,80 | -4,45% | 9.110,00 |
| 11.09.2025 | 12,83 | 12,95 | 12,13 | 12,35 | -1,59% | 1.600,00 |
| 10.09.2025 | 13,18 | 13,20 | 12,55 | 12,55 | -3,83% | 6.540,00 |
| 09.09.2025 | 13,28 | 13,33 | 13,05 | 13,05 | -0,38% | - |
| 08.09.2025 | 13,33 | 13,73 | 13,10 | 13,10 | 0,00% | - |
| 05.09.2025 | 13,33 | 13,55 | 13,10 | 13,10 | -1,13% | - |
| 04.09.2025 | 13,38 | 13,68 | 13,25 | 13,25 | -0,56% | - |
| 03.09.2025 | 13,10 | 13,65 | 13,08 | 13,33 | 1,72% | 8.100,00 |
| 02.09.2025 | 13,33 | 13,73 | 13,10 | 13,10 | -1,13% | - |
| 01.09.2025 | 13,48 | 13,78 | 13,23 | 13,25 | -2,39% | - |
| 29.08.2025 | 13,40 | 13,90 | 13,35 | 13,58 | 2,07% | - |
| 28.08.2025 | 13,28 | 13,70 | 13,28 | 13,30 | 1,14% | - |
| 27.08.2025 | 13,38 | 13,65 | 13,15 | 13,15 | -2,95% | - |
| 26.08.2025 | 13,65 | 13,75 | 13,45 | 13,55 | -0,73% | 10.150,00 |
| 25.08.2025 | 13,88 | 13,88 | 13,53 | 13,65 | 4,60% | 4.750,00 |
| 22.08.2025 | 13,10 | 13,13 | 12,98 | 13,05 | -0,19% | - |
| 21.08.2025 | 13,03 | 13,13 | 12,95 | 13,08 | 1,16% | 64,00 |
| 20.08.2025 | 13,38 | 13,48 | 12,93 | 12,93 | -3,54% | - |
| 19.08.2025 | 13,03 | 13,48 | 12,90 | 13,40 | 3,47% | - |
| 18.08.2025 | 12,73 | 13,00 | 12,63 | 12,95 | 0,39% | - |
| 15.08.2025 | 12,50 | 13,08 | 12,50 | 12,90 | 3,20% | 2.760,00 |
| 14.08.2025 | 12,75 | 13,00 | 12,50 | 12,50 | -2,34% | - |
| 13.08.2025 | 12,35 | 12,95 | 12,23 | 12,80 | 3,02% | 1.150,00 |
| 12.08.2025 | 12,28 | 12,55 | 12,15 | 12,43 | 1,43% | - |
| 11.08.2025 | 13,15 | 13,28 | 11,98 | 12,25 | -6,84% | 9.246,00 |
| 08.08.2025 | 13,35 | 13,48 | 13,15 | 13,15 | -1,50% | - |
| 07.08.2025 | 13,23 | 13,55 | 13,23 | 13,35 | 0,75% | - |
| 06.08.2025 | 13,25 | 13,60 | 13,18 | 13,25 | -0,19% | - |
| 05.08.2025 | 13,65 | 13,85 | 13,23 | 13,28 | -2,75% | 12.251,00 |
| 04.08.2025 | 13,78 | 13,93 | 13,53 | 13,65 | -1,09% | 6.596,00 |
| 01.08.2025 | 14,15 | 14,23 | 13,63 | 13,80 | -2,65% | 3.020,00 |
| 31.07.2025 | 14,18 | 14,28 | 14,05 | 14,18 | 0,00% | - |
| 30.07.2025 | 14,00 | 14,23 | 13,98 | 14,18 | 0,18% | 5.460,00 |
| 29.07.2025 | 14,23 | 14,23 | 13,85 | 14,15 | -1,22% | 26.000,00 |
| 28.07.2025 | 14,58 | 14,65 | 14,10 | 14,33 | 0,35% | 19.000,00 |