12,800€
3,64%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 13,50 | 14,68 | 13,30 | 14,28 | 5,94% | 2.100,00 |
| 24.07.2025 | 13,50 | 13,50 | 13,13 | 13,48 | -0,37% | 8.050,00 |
| 23.07.2025 | 13,83 | 14,05 | 13,23 | 13,53 | -2,52% | 6.900,00 |
| 22.07.2025 | 13,88 | 14,15 | 13,83 | 13,88 | -1,25% | 22.600,00 |
| 21.07.2025 | 14,13 | 14,48 | 13,73 | 14,05 | 9,77% | - |
| 18.07.2025 | 12,88 | 13,18 | 12,80 | 12,80 | -0,58% | - |
| 17.07.2025 | 12,88 | 13,05 | 12,43 | 12,88 | -0,19% | - |
| 16.07.2025 | 13,05 | 13,38 | 12,83 | 12,90 | -1,15% | - |
| 15.07.2025 | 13,63 | 13,70 | 13,03 | 13,05 | -3,87% | 9.900,00 |
| 14.07.2025 | 13,43 | 13,68 | 13,43 | 13,58 | -0,18% | 6.665,00 |
| 11.07.2025 | 13,58 | 13,60 | 13,40 | 13,60 | 0,18% | 9.000,00 |
| 10.07.2025 | 13,60 | 13,63 | 13,38 | 13,58 | 0,56% | 14.391,00 |
| 09.07.2025 | 13,20 | 13,58 | 13,20 | 13,50 | 2,27% | 2.750,00 |
| 08.07.2025 | 13,08 | 13,75 | 12,95 | 13,20 | 1,15% | - |
| 07.07.2025 | 12,73 | 13,85 | 12,55 | 13,05 | -0,76% | 4.571,00 |
| 04.07.2025 | 13,80 | 13,95 | 12,50 | 13,15 | -4,54% | 4.508,00 |
| 03.07.2025 | 13,38 | 13,85 | 13,35 | 13,78 | 4,36% | 4.420,00 |
| 02.07.2025 | 12,35 | 13,93 | 11,80 | 13,20 | 6,88% | 500,00 |
| 01.07.2025 | 12,03 | 12,38 | 11,80 | 12,35 | 2,92% | - |
| 30.06.2025 | 12,30 | 12,78 | 12,00 | 12,00 | -3,81% | 9.096,00 |
| 27.06.2025 | 12,78 | 12,83 | 12,45 | 12,48 | -2,35% | 7.190,00 |
| 26.06.2025 | 12,75 | 12,88 | 12,68 | 12,78 | 0,00% | - |
| 25.06.2025 | 12,75 | 12,98 | 12,70 | 12,78 | 0,79% | - |
| 24.06.2025 | 13,25 | 13,50 | 12,60 | 12,68 | -4,34% | 10.878,00 |
| 23.06.2025 | 12,88 | 13,65 | 12,80 | 13,25 | 3,31% | - |
| 20.06.2025 | 12,38 | 13,30 | 12,35 | 12,83 | 4,27% | 5.600,00 |
| 19.06.2025 | 12,28 | 12,43 | 12,20 | 12,30 | 0,20% | - |
| 18.06.2025 | 12,30 | 12,48 | 12,20 | 12,28 | 0,00% | - |
| 17.06.2025 | 12,53 | 12,53 | 12,20 | 12,28 | -1,60% | - |
| 16.06.2025 | 12,23 | 12,53 | 12,13 | 12,48 | 2,04% | 7.060,00 |
| 13.06.2025 | 12,88 | 13,48 | 12,15 | 12,23 | -6,68% | - |
| 12.06.2025 | 12,95 | 13,55 | 12,70 | 13,10 | 0,58% | - |
| 11.06.2025 | 12,20 | 13,10 | 12,10 | 13,03 | 6,33% | 15.400,00 |
| 10.06.2025 | 12,00 | 12,38 | 11,98 | 12,25 | 1,45% | 5.160,00 |
| 09.06.2025 | 12,18 | 12,18 | 12,00 | 12,08 | 0,21% | - |
| 06.06.2025 | 11,35 | 12,10 | 11,28 | 12,05 | 5,93% | 7.460,00 |
| 05.06.2025 | 11,00 | 11,55 | 11,00 | 11,38 | 3,41% | 12.100,00 |
| 04.06.2025 | 11,03 | 11,33 | 10,95 | 11,00 | 0,69% | 13.000,00 |
| 03.06.2025 | 11,20 | 11,30 | 10,93 | 10,93 | -2,46% | - |
| 02.06.2025 | 11,58 | 11,63 | 10,98 | 11,20 | 1,36% | - |
| 30.05.2025 | 11,23 | 11,45 | 10,78 | 11,05 | -2,86% | 9.250,00 |
| 29.05.2025 | 10,93 | 11,73 | 10,80 | 11,38 | 3,88% | 660,00 |
| 28.05.2025 | 11,03 | 11,13 | 10,80 | 10,95 | -0,90% | 27.900,00 |
| 27.05.2025 | 11,23 | 11,43 | 11,03 | 11,05 | -3,70% | - |
| 26.05.2025 | 11,13 | 11,48 | 10,93 | 11,48 | 5,76% | - |
| 23.05.2025 | 10,90 | 11,05 | 10,20 | 10,85 | -0,91% | 6.900,00 |
| 22.05.2025 | 11,48 | 11,48 | 10,80 | 10,95 | 0,00% | - |
| 21.05.2025 | 11,70 | 11,73 | 10,95 | 10,95 | -6,01% | - |
| 20.05.2025 | 11,73 | 11,78 | 11,55 | 11,65 | 0,65% | - |
| 19.05.2025 | 11,45 | 11,68 | 11,30 | 11,58 | 1,09% | 7.250,00 |
| 16.05.2025 | 12,13 | 12,18 | 11,33 | 11,45 | -4,98% | 1.845,00 |
| 15.05.2025 | 11,45 | 12,20 | 11,28 | 12,05 | 5,24% | 6.224,00 |
| 14.05.2025 | 11,13 | 11,48 | 10,98 | 11,45 | 2,92% | - |
| 13.05.2025 | 11,08 | 11,18 | 10,73 | 11,13 | 3,25% | 7.710,00 |
| 12.05.2025 | 10,78 | 11,18 | 10,63 | 10,78 | 0,23% | - |
| 09.05.2025 | 10,68 | 11,18 | 10,65 | 10,75 | 0,00% | 4.050,00 |
| 08.05.2025 | 10,35 | 10,85 | 10,20 | 10,75 | 4,37% | 5.850,00 |
| 07.05.2025 | 10,33 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 06.05.2025 | 10,18 | 10,33 | 10,10 | 10,30 | 0,24% | - |
| 05.05.2025 | 10,20 | 10,55 | 10,08 | 10,28 | 0,74% | - |
| 02.05.2025 | 10,11 | 10,23 | 10,03 | 10,20 | 1,04% | 2.300,00 |
| 30.04.2025 | 10,04 | 10,18 | 10,00 | 10,10 | -0,35% | 5.000,00 |
| 29.04.2025 | 10,11 | 10,18 | 10,10 | 10,13 | -0,59% | - |
| 28.04.2025 | 9,94 | 10,25 | 9,94 | 10,19 | 0,89% | 2.700,00 |
| 25.04.2025 | 10,15 | 10,23 | 10,05 | 10,10 | -0,98% | 240,00 |
| 24.04.2025 | 10,11 | 10,28 | 10,00 | 10,20 | 1,69% | 1.890,00 |
| 23.04.2025 | 10,09 | 10,15 | 9,86 | 10,03 | 0,35% | - |
| 22.04.2025 | 10,01 | 10,20 | 9,94 | 10,00 | 1,42% | 1.519,00 |
| 17.04.2025 | 9,91 | 10,07 | 9,75 | 9,86 | 0,10% | - |
| 16.04.2025 | 9,92 | 9,95 | 9,75 | 9,85 | -1,70% | 12.250,00 |
| 15.04.2025 | 9,85 | 10,02 | 9,71 | 10,02 | 1,32% | - |
| 14.04.2025 | 9,53 | 9,89 | 9,48 | 9,89 | 4,16% | 5.150,00 |
| 11.04.2025 | 9,37 | 9,51 | 9,26 | 9,49 | 0,42% | - |
| 10.04.2025 | 9,33 | 9,64 | 9,02 | 9,45 | 3,28% | 9.880,00 |
| 09.04.2025 | 9,13 | 9,35 | 8,86 | 9,15 | -0,76% | 20.450,00 |
| 08.04.2025 | 8,67 | 9,22 | 8,63 | 9,22 | 6,71% | - |
| 07.04.2025 | 8,51 | 9,11 | 8,13 | 8,64 | -3,25% | 18.750,00 |
| 04.04.2025 | 8,91 | 9,20 | 8,76 | 8,93 | 0,45% | 4.800,00 |
| 03.04.2025 | 8,78 | 9,04 | 8,67 | 8,89 | -0,78% | 14.500,00 |
| 02.04.2025 | 9,41 | 9,41 | 8,59 | 8,96 | -4,78% | - |
| 01.04.2025 | 9,26 | 10,24 | 9,26 | 9,41 | 1,73% | - |
| 31.03.2025 | 9,83 | 9,88 | 9,01 | 9,25 | -5,71% | 3.630,00 |
| 28.03.2025 | 10,23 | 10,35 | 9,63 | 9,81 | -4,29% | 10.590,00 |
| 27.03.2025 | 9,87 | 10,48 | 9,67 | 10,25 | 3,33% | 517,00 |
| 26.03.2025 | 9,96 | 10,18 | 9,78 | 9,92 | -0,10% | - |