14,450€
-0,69%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |