22,400€
0,45%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 22,10 | 23,20 | 21,40 | 22,40 | 0,00% | 270,00 |
| 18.06.2026 | 21,95 | 22,80 | 21,75 | 22,40 | 2,05% | 8.291,00 |
| 17.06.2026 | 20,00 | 24,55 | 19,80 | 21,95 | 9,34% | 63.480,00 |
| 16.06.2026 | 18,60 | 24,15 | 18,50 | 20,08 | 6,78% | 6.510,00 |
| 15.06.2026 | 20,10 | 20,65 | 18,30 | 18,80 | -7,16% | 33.021,00 |
| 12.06.2026 | 20,85 | 22,95 | 19,95 | 20,25 | -2,88% | 7.365,00 |
| 11.06.2026 | 20,40 | 21,15 | 19,95 | 20,85 | 3,22% | 2.900,00 |
| 10.06.2026 | 21,00 | 22,55 | 19,63 | 20,20 | -3,81% | - |
| 09.06.2026 | 22,10 | 22,15 | 20,85 | 21,00 | -5,19% | - |
| 08.06.2026 | 21,50 | 22,55 | 21,50 | 22,15 | 0,45% | 8.379,00 |
| 05.06.2026 | 21,10 | 22,55 | 20,55 | 22,05 | 4,26% | - |
| 04.06.2026 | 21,35 | 22,65 | 20,60 | 21,15 | -2,08% | 6.480,00 |
| 03.06.2026 | 23,10 | 23,15 | 20,50 | 21,60 | -7,30% | 11.680,00 |
| 02.06.2026 | 23,75 | 23,85 | 22,65 | 23,30 | -1,69% | 4.600,00 |
| 01.06.2026 | 24,05 | 24,75 | 23,70 | 23,70 | -4,05% | 5.600,00 |
| 29.05.2026 | 24,05 | 25,25 | 23,90 | 24,70 | 3,35% | 5.840,00 |
| 28.05.2026 | 24,35 | 24,65 | 23,90 | 23,90 | -1,65% | - |
| 27.05.2026 | 24,05 | 24,35 | 24,05 | 24,30 | 2,97% | 2.000,00 |
| 26.05.2026 | 24,45 | 24,45 | 23,60 | 23,60 | -3,48% | 6.038,00 |
| 25.05.2026 | 24,55 | 24,65 | 24,20 | 24,45 | -0,61% | - |
| 22.05.2026 | 23,85 | 25,10 | 23,40 | 24,60 | 3,36% | 2.120,00 |
| 21.05.2026 | 22,65 | 23,90 | 22,60 | 23,80 | 5,31% | 6.720,00 |
| 20.05.2026 | 22,75 | 24,00 | 21,95 | 22,60 | -0,88% | - |
| 19.05.2026 | 22,80 | 22,85 | 22,35 | 22,80 | -0,87% | 7.400,00 |
| 18.05.2026 | 23,60 | 23,60 | 21,95 | 23,00 | 0,88% | - |
| 15.05.2026 | 23,45 | 23,65 | 22,60 | 22,80 | -3,59% | 4.080,00 |
| 14.05.2026 | 22,10 | 24,00 | 22,05 | 23,65 | 7,01% | - |
| 13.05.2026 | 22,40 | 22,85 | 21,55 | 22,10 | -0,45% | - |
| 12.05.2026 | 21,85 | 23,00 | 21,75 | 22,20 | 1,83% | 6.560,00 |
| 11.05.2026 | 23,85 | 23,90 | 21,15 | 21,80 | -7,43% | 1.600,00 |
| 08.05.2026 | 22,05 | 23,95 | 21,60 | 23,55 | 6,56% | - |
| 07.05.2026 | 23,40 | 23,45 | 20,85 | 22,10 | -5,56% | 6.845,00 |
| 06.05.2026 | 23,55 | 23,75 | 23,05 | 23,40 | 0,00% | 5.000,00 |
| 05.05.2026 | 23,85 | 24,20 | 23,20 | 23,40 | -1,89% | - |
| 04.05.2026 | 24,85 | 24,85 | 23,45 | 23,85 | -3,44% | - |
| 30.04.2026 | 24,30 | 24,95 | 24,25 | 24,70 | 1,23% | - |
| 29.04.2026 | 23,90 | 25,30 | 23,90 | 24,40 | 2,09% | - |
| 28.04.2026 | 24,80 | 24,90 | 23,85 | 23,90 | -0,83% | 3.902,00 |
| 27.04.2026 | 23,20 | 25,30 | 23,20 | 24,10 | 4,10% | 2.250,00 |
| 24.04.2026 | 23,45 | 23,95 | 23,10 | 23,15 | -1,07% | 650,00 |
| 23.04.2026 | 23,15 | 24,10 | 23,00 | 23,40 | 1,96% | 2.203,00 |
| 22.04.2026 | 24,40 | 24,50 | 22,70 | 22,95 | -5,56% | - |
| 21.04.2026 | 23,05 | 24,35 | 22,75 | 24,30 | 5,88% | - |
| 20.04.2026 | 22,80 | 24,45 | 22,55 | 22,95 | -4,77% | 7.908,00 |
| 17.04.2026 | 24,40 | 24,65 | 23,70 | 24,10 | -1,23% | 1.800,00 |
| 16.04.2026 | 25,15 | 25,40 | 23,55 | 24,40 | -4,31% | 840,00 |
| 15.04.2026 | 25,05 | 25,50 | 24,90 | 25,50 | 1,39% | 3.670,00 |
| 14.04.2026 | 25,20 | 25,45 | 24,75 | 25,15 | -0,20% | 322,00 |
| 13.04.2026 | 25,40 | 25,50 | 24,95 | 25,20 | -1,75% | 3.280,00 |
| 10.04.2026 | 25,45 | 25,80 | 25,20 | 25,65 | 0,00% | - |
| 09.04.2026 | 25,65 | 26,05 | 25,55 | 25,65 | 0,39% | 2.571,00 |
| 08.04.2026 | 26,40 | 26,40 | 25,10 | 25,55 | 3,44% | 10.240,00 |
| 07.04.2026 | 26,10 | 26,35 | 24,70 | 24,70 | -6,08% | - |
| 02.04.2026 | 25,55 | 26,70 | 25,25 | 26,30 | -0,75% | 11.590,00 |
| 01.04.2026 | 25,30 | 26,80 | 25,20 | 26,50 | 4,95% | 1.500,00 |
| 31.03.2026 | 24,95 | 25,85 | 24,35 | 25,25 | 1,00% | 990,00 |
| 30.03.2026 | 23,70 | 25,50 | 23,00 | 25,00 | 5,26% | 7.300,00 |
| 27.03.2026 | 23,70 | 23,80 | 22,90 | 23,75 | 3,71% | 2.366,00 |
| 26.03.2026 | 24,50 | 24,65 | 22,65 | 22,90 | -6,91% | 4.720,00 |
| 25.03.2026 | 24,25 | 24,85 | 23,60 | 24,60 | 2,29% | 368,00 |
| 24.03.2026 | 22,20 | 25,10 | 22,10 | 24,05 | 6,42% | 1.000,00 |
| 23.03.2026 | 22,60 | 23,10 | 20,45 | 22,60 | 0,00% | 5.960,00 |
| 20.03.2026 | 24,65 | 25,45 | 22,50 | 22,60 | -8,69% | 4.435,00 |
| 19.03.2026 | 25,35 | 26,55 | 24,55 | 24,75 | -5,71% | 1.028,00 |
| 18.03.2026 | 25,00 | 27,10 | 24,60 | 26,25 | 5,63% | 5.100,00 |
| 17.03.2026 | 25,20 | 26,85 | 24,30 | 24,85 | -2,36% | 6.854,00 |
| 16.03.2026 | 28,20 | 28,40 | 25,40 | 25,45 | -9,75% | 3.920,00 |
| 13.03.2026 | 28,25 | 28,50 | 26,80 | 28,20 | -0,53% | 44,00 |
| 12.03.2026 | 28,95 | 29,45 | 27,60 | 28,35 | -1,56% | - |
| 11.03.2026 | 29,00 | 29,60 | 28,60 | 28,80 | -0,52% | 900,00 |
| 10.03.2026 | 28,80 | 29,55 | 28,50 | 28,95 | -0,17% | 3.025,00 |
| 09.03.2026 | 28,50 | 30,30 | 28,35 | 29,00 | -0,34% | 2.110,00 |
| 06.03.2026 | 28,15 | 29,50 | 28,05 | 29,10 | 3,93% | - |
| 05.03.2026 | 29,10 | 29,55 | 27,90 | 28,00 | -1,41% | 2.070,00 |
| 04.03.2026 | 27,50 | 29,55 | 26,70 | 28,40 | 3,65% | - |
| 03.03.2026 | 28,25 | 28,25 | 25,65 | 27,40 | -4,53% | 3.840,00 |
| 02.03.2026 | 24,40 | 28,75 | 24,15 | 28,70 | 18,11% | 1.250,00 |
| 27.02.2026 | 27,75 | 27,80 | 23,85 | 24,30 | -11,15% | 2.276,00 |
| 26.02.2026 | 27,55 | 28,60 | 27,15 | 27,35 | -0,91% | - |
| 25.02.2026 | 27,85 | 27,90 | 26,35 | 27,60 | -3,16% | 595,00 |
| 24.02.2026 | 28,90 | 29,05 | 27,45 | 28,50 | -1,38% | 408,00 |
| 23.02.2026 | 29,45 | 30,05 | 27,85 | 28,90 | 0,00% | 3.415,00 |
| 20.02.2026 | 27,40 | 29,50 | 26,80 | 28,90 | 5,67% | 2.390,00 |
| 19.02.2026 | 27,90 | 27,90 | 27,25 | 27,35 | -2,15% | 7.078,00 |
| 18.02.2026 | 28,10 | 28,30 | 26,50 | 27,95 | -2,10% | 7.070,00 |
| 17.02.2026 | 28,80 | 29,00 | 26,90 | 28,55 | -0,70% | 7.575,00 |
| 16.02.2026 | 26,10 | 28,80 | 26,00 | 28,75 | 10,58% | 10.942,00 |
| 13.02.2026 | 26,55 | 26,70 | 25,90 | 26,00 | -0,76% | 3.070,00 |
| 12.02.2026 | 27,35 | 27,35 | 26,20 | 26,20 | -4,20% | 14.189,00 |
| 11.02.2026 | 26,80 | 27,50 | 26,45 | 27,35 | 2,43% | 2.628,00 |
| 10.02.2026 | 25,90 | 26,85 | 25,65 | 26,70 | 2,89% | 2.750,00 |
| 09.02.2026 | 25,00 | 26,15 | 24,60 | 25,95 | 3,59% | 3.765,00 |
| 06.02.2026 | 24,20 | 25,40 | 24,10 | 25,05 | 4,16% | - |
| 05.02.2026 | 24,20 | 24,25 | 24,05 | 24,05 | -0,41% | 3.360,00 |
| 04.02.2026 | 23,25 | 24,40 | 23,20 | 24,15 | 3,87% | 3.750,00 |
| 03.02.2026 | 23,50 | 24,65 | 23,20 | 23,25 | -1,06% | 4.680,00 |
| 02.02.2026 | 22,65 | 23,60 | 22,40 | 23,50 | 3,52% | 4.228,00 |
| 30.01.2026 | 23,00 | 23,90 | 22,70 | 22,70 | -2,58% | - |
| 29.01.2026 | 23,25 | 23,80 | 22,35 | 23,30 | 0,87% | 19.260,00 |
| 28.01.2026 | 22,85 | 23,35 | 22,25 | 23,10 | 1,54% | 7.840,00 |