25,600€
-3,40%
Echtzeit-Aktienkurs DALDRUP+SOEHNE AG
Bid:
Ask:
Aktienkurse zur DALDRUP+SOEHNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,50 | 26,65 | 26,05 | 26,05 | -2,25% | - |
| 12.11.2026 | 25,10 | 27,05 | 24,75 | 26,65 | 8,33% | 4.738,00 |
| 11.11.2026 | 25,00 | 25,45 | 24,60 | 24,60 | -3,15% | 4.747,00 |
| 10.11.2026 | 24,80 | 25,60 | 24,65 | 25,40 | 2,01% | 3.213,00 |
| 09.11.2026 | 25,35 | 25,90 | 24,70 | 24,90 | -1,97% | 2.190,00 |
| 06.11.2026 | 24,40 | 25,55 | 23,85 | 25,40 | 3,67% | - |
| 05.11.2026 | 26,30 | 26,30 | 24,20 | 24,50 | -6,84% | 506,00 |
| 04.11.2026 | 25,30 | 26,30 | 25,05 | 26,30 | 2,73% | - |
| 03.11.2026 | 24,80 | 25,70 | 24,60 | 25,60 | 1,99% | 4.800,00 |
| 02.11.2026 | 25,00 | 25,40 | 24,70 | 25,10 | 0,40% | - |
| 30.10.2026 | 23,75 | 26,75 | 23,65 | 25,00 | 5,71% | 3.236,00 |
| 29.10.2026 | 24,80 | 26,20 | 23,65 | 23,65 | -4,64% | 7.587,00 |
| 28.10.2026 | 23,90 | 26,55 | 23,75 | 24,80 | 3,77% | 8.470,00 |
| 27.10.2026 | 24,00 | 24,30 | 23,75 | 23,90 | -0,42% | 1.720,00 |
| 26.10.2026 | 24,00 | 24,40 | 23,80 | 24,00 | -0,83% | 125,00 |
| 23.10.2026 | 23,65 | 24,45 | 23,60 | 24,20 | 2,11% | - |
| 22.10.2026 | 23,65 | 24,25 | 23,65 | 23,70 | 0,00% | 5.302,00 |
| 21.10.2026 | 23,60 | 24,40 | 23,55 | 23,70 | 0,42% | 220,00 |
| 20.10.2026 | 23,65 | 23,75 | 23,60 | 23,60 | -0,21% | - |
| 19.10.2026 | 23,55 | 23,95 | 23,40 | 23,65 | -0,84% | 794,00 |
| 16.10.2026 | 23,60 | 24,50 | 23,55 | 23,85 | 0,85% | - |
| 15.10.2026 | 23,65 | 23,85 | 23,50 | 23,65 | -0,84% | 324,00 |
| 14.10.2026 | 23,80 | 24,10 | 23,65 | 23,85 | 1,06% | - |
| 13.10.2026 | 23,45 | 24,10 | 23,45 | 23,60 | 0,64% | 4.600,00 |
| 12.10.2026 | 23,50 | 24,05 | 23,20 | 23,45 | -0,64% | 4.100,00 |
| 09.10.2026 | 23,20 | 23,85 | 23,05 | 23,60 | 2,39% | - |
| 08.10.2026 | 22,90 | 23,35 | 22,90 | 23,05 | 0,66% | - |
| 07.10.2026 | 22,90 | 23,65 | 22,75 | 22,90 | 0,22% | 3.840,00 |
| 06.10.2026 | 23,65 | 23,65 | 22,85 | 22,85 | -2,35% | 1.780,00 |
| 05.10.2026 | 23,50 | 23,80 | 23,25 | 23,40 | -0,21% | - |
| 02.10.2026 | 23,10 | 24,15 | 23,05 | 23,45 | 1,52% | - |
| 01.10.2026 | 23,00 | 23,90 | 22,95 | 23,10 | 0,00% | - |
| 30.09.2026 | 21,75 | 23,50 | 21,75 | 23,10 | 5,48% | 2.151,00 |
| 29.09.2026 | 22,60 | 22,60 | 21,80 | 21,90 | -3,10% | - |
| 28.09.2026 | 22,50 | 22,70 | 21,90 | 22,60 | 1,12% | - |
| 25.09.2026 | 22,55 | 22,80 | 22,20 | 22,35 | -1,11% | - |
| 24.09.2026 | 23,00 | 23,35 | 22,55 | 22,60 | -2,80% | 4.175,00 |
| 23.09.2026 | 23,40 | 23,65 | 23,00 | 23,25 | -1,06% | 1.300,00 |
| 22.09.2026 | 22,80 | 23,70 | 22,80 | 23,50 | 3,07% | - |
| 21.09.2026 | 23,00 | 23,15 | 22,55 | 22,80 | -1,94% | 5.410,00 |
| 18.09.2026 | 22,40 | 23,25 | 22,40 | 23,25 | 2,42% | 2.418,00 |
| 17.09.2026 | 22,60 | 23,45 | 22,50 | 22,70 | 0,22% | - |
| 16.09.2026 | 22,70 | 23,85 | 22,55 | 22,65 | -0,22% | 4.876,00 |
| 15.09.2026 | 22,75 | 23,20 | 22,50 | 22,70 | 0,67% | 2.232,00 |
| 14.09.2026 | 23,30 | 23,35 | 22,55 | 22,55 | -3,22% | - |
| 11.09.2026 | 22,80 | 23,55 | 22,70 | 23,30 | 2,19% | - |
| 10.09.2026 | 23,60 | 23,65 | 22,80 | 22,80 | -4,20% | 25,00 |
| 09.09.2026 | 23,50 | 24,05 | 23,50 | 23,80 | 1,06% | 7.800,00 |
| 08.09.2026 | 23,50 | 23,80 | 23,45 | 23,55 | -0,21% | - |
| 07.09.2026 | 23,10 | 23,65 | 23,10 | 23,60 | 0,64% | - |
| 04.09.2026 | 23,35 | 23,65 | 22,75 | 23,45 | -0,85% | 5.000,00 |
| 03.09.2026 | 23,50 | 23,65 | 23,30 | 23,65 | 0,21% | 30,00 |
| 02.09.2026 | 23,40 | 23,70 | 22,85 | 23,60 | 0,64% | 5.550,00 |
| 01.09.2026 | 22,80 | 24,05 | 22,70 | 23,45 | 1,52% | 952,00 |
| 31.08.2026 | 22,10 | 23,30 | 21,95 | 23,10 | 3,82% | 4.038,00 |
| 28.08.2026 | 22,55 | 22,60 | 21,25 | 22,25 | -1,98% | 1.000,00 |
| 27.08.2026 | 21,40 | 22,80 | 21,30 | 22,70 | 6,32% | 2.600,00 |
| 26.08.2026 | 21,80 | 22,10 | 20,90 | 21,35 | -1,84% | 2.450,00 |
| 25.08.2026 | 22,55 | 22,65 | 21,30 | 21,75 | -3,55% | 2.600,00 |
| 24.08.2026 | 22,70 | 23,25 | 22,20 | 22,55 | -1,53% | 7.786,00 |
| 21.08.2026 | 23,10 | 23,20 | 22,30 | 22,90 | -1,72% | 5.900,00 |
| 20.08.2026 | 22,65 | 23,55 | 22,40 | 23,30 | 2,19% | 2.600,00 |
| 19.08.2026 | 21,80 | 23,30 | 21,70 | 22,80 | 3,17% | 3.230,00 |
| 18.08.2026 | 22,00 | 22,75 | 21,35 | 22,10 | 0,45% | 750,00 |
| 17.08.2026 | 22,05 | 22,50 | 21,40 | 22,00 | -0,90% | 3.150,00 |
| 14.08.2026 | 22,00 | 22,40 | 21,85 | 22,20 | 0,91% | - |
| 13.08.2026 | 22,15 | 22,30 | 21,85 | 22,00 | -0,68% | 1.311,00 |
| 12.08.2026 | 21,70 | 22,50 | 21,35 | 22,15 | 2,55% | - |
| 11.08.2026 | 22,30 | 22,55 | 21,40 | 21,60 | -3,14% | 10.800,00 |
| 10.08.2026 | 21,95 | 22,50 | 21,75 | 22,30 | 1,83% | 3.525,00 |
| 07.08.2026 | 21,80 | 22,60 | 21,50 | 21,90 | 1,15% | 200,00 |
| 06.08.2026 | 22,10 | 22,40 | 21,65 | 21,65 | -3,13% | 2.400,00 |
| 05.08.2026 | 22,10 | 22,55 | 21,70 | 22,35 | -0,45% | 1.450,00 |
| 04.08.2026 | 21,75 | 23,00 | 21,55 | 22,45 | 3,70% | - |
| 03.08.2026 | 23,35 | 23,35 | 21,30 | 21,65 | -7,08% | - |
| 31.07.2026 | 23,80 | 25,00 | 22,80 | 23,30 | -2,10% | - |
| 30.07.2026 | 24,35 | 24,70 | 23,70 | 23,80 | -2,46% | 3.500,00 |
| 29.07.2026 | 24,30 | 24,95 | 24,20 | 24,40 | 1,88% | - |
| 28.07.2026 | 24,05 | 24,05 | 23,95 | 23,95 | 1,91% | - |
| 27.07.2026 | 24,50 | 24,65 | 23,50 | 23,50 | -2,89% | 1.450,00 |
| 24.07.2026 | 24,30 | 24,65 | 24,05 | 24,20 | 0,83% | 250,00 |
| 23.07.2026 | 23,60 | 24,65 | 23,60 | 24,00 | -1,03% | 600,00 |
| 22.07.2026 | 23,90 | 24,40 | 23,75 | 24,25 | 0,21% | 1.668,00 |
| 21.07.2026 | 24,10 | 24,50 | 23,90 | 24,20 | 0,41% | - |
| 20.07.2026 | 24,10 | 24,70 | 23,90 | 24,10 | -1,03% | 2.600,00 |
| 17.07.2026 | 24,30 | 24,55 | 23,95 | 24,35 | -0,81% | - |
| 16.07.2026 | 24,30 | 24,65 | 23,80 | 24,55 | 0,41% | - |
| 15.07.2026 | 24,35 | 24,65 | 23,95 | 24,45 | -0,41% | 5.412,00 |
| 14.07.2026 | 24,40 | 24,55 | 24,15 | 24,55 | 0,20% | 9.600,00 |
| 13.07.2026 | 24,15 | 25,05 | 24,10 | 24,50 | 1,03% | - |
| 10.07.2026 | 23,95 | 24,55 | 23,95 | 24,25 | 1,04% | 3.985,00 |
| 09.07.2026 | 23,80 | 24,80 | 23,70 | 24,00 | 0,84% | - |
| 08.07.2026 | 23,50 | 24,05 | 23,30 | 23,80 | 0,63% | - |
| 07.07.2026 | 23,00 | 23,80 | 22,60 | 23,65 | 1,50% | 2.259,00 |
| 06.07.2026 | 23,20 | 23,40 | 22,45 | 23,30 | 2,87% | - |
| 03.07.2026 | 22,75 | 23,10 | 22,65 | 22,65 | -0,44% | 7.011,00 |
| 02.07.2026 | 22,05 | 22,85 | 21,60 | 22,75 | 4,60% | 250,00 |
| 01.07.2026 | 22,40 | 22,40 | 21,20 | 21,75 | -2,25% | - |
| 30.06.2026 | 20,70 | 22,30 | 20,40 | 22,25 | 7,49% | 5.252,00 |
| 29.06.2026 | 21,75 | 22,00 | 20,35 | 20,70 | -6,76% | 10.900,00 |