27,500€
3,00%
Echtzeit-Aktienkurs DARWIN AG INH O.N.
Bid:
Ask:
Aktienkurse zur DARWIN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,60 | 27,30 | 19,00 | 27,20 | 1,87% | 11,00 |
| 21.08.2025 | 26,80 | 27,90 | 26,60 | 26,70 | -1,11% | 100,00 |
| 20.08.2025 | 26,40 | 27,90 | 26,40 | 27,00 | 1,89% | - |
| 19.08.2025 | 26,70 | 27,60 | 26,20 | 26,50 | -1,12% | 178,00 |
| 18.08.2025 | 26,70 | 26,90 | 26,70 | 26,80 | -0,37% | 21,00 |
| 15.08.2025 | 26,60 | 27,30 | 26,60 | 26,90 | 1,13% | - |
| 14.08.2025 | 26,50 | 27,30 | 26,20 | 26,60 | 0,00% | - |
| 13.08.2025 | 26,40 | 26,70 | 26,40 | 26,60 | 0,76% | 120,00 |
| 12.08.2025 | 26,80 | 27,10 | 26,30 | 26,40 | -1,86% | 100,00 |
| 11.08.2025 | 26,70 | 27,00 | 26,60 | 26,90 | 0,37% | - |
| 08.08.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 07.08.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 06.08.2025 | 26,90 | 27,00 | 26,80 | 26,80 | 0,37% | - |
| 05.08.2025 | 27,90 | 27,90 | 26,70 | 26,70 | -4,30% | - |
| 04.08.2025 | 28,30 | 28,30 | 27,80 | 27,90 | -1,06% | - |
| 01.08.2025 | 27,80 | 28,50 | 27,80 | 28,20 | 0,36% | 10,00 |
| 31.07.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 30.07.2025 | 27,60 | 28,80 | 26,20 | 27,90 | 1,09% | - |
| 29.07.2025 | 28,50 | 28,70 | 26,90 | 27,60 | -2,82% | - |
| 28.07.2025 | 28,40 | 28,50 | 27,40 | 28,40 | 0,71% | - |
| 25.07.2025 | 27,60 | 28,40 | 27,20 | 28,20 | 2,55% | - |
| 24.07.2025 | 28,30 | 28,40 | 27,50 | 27,50 | -2,48% | - |
| 23.07.2025 | 28,40 | 28,40 | 27,70 | 28,20 | -0,35% | - |
| 22.07.2025 | 28,10 | 28,40 | 28,10 | 28,30 | 0,35% | - |
| 21.07.2025 | 28,20 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 18.07.2025 | 28,00 | 28,30 | 28,00 | 28,20 | -0,70% | - |
| 17.07.2025 | 28,10 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 16.07.2025 | 28,10 | 29,10 | 28,00 | 28,00 | -0,71% | - |
| 15.07.2025 | 29,40 | 29,80 | 28,20 | 28,20 | -5,37% | - |
| 14.07.2025 | 29,80 | 30,20 | 28,30 | 29,80 | 0,00% | - |
| 11.07.2025 | 29,30 | 30,80 | 29,30 | 29,80 | 1,02% | - |
| 10.07.2025 | 28,80 | 29,50 | 28,80 | 29,50 | 1,72% | - |
| 09.07.2025 | 28,90 | 29,40 | 28,70 | 29,00 | 0,69% | - |
| 08.07.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 07.07.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | 3,00 |
| 04.07.2025 | 28,80 | 29,90 | 27,90 | 29,20 | 0,00% | 5,00 |
| 03.07.2025 | 30,80 | 30,80 | 28,60 | 29,20 | 1.789,97% | - |
| 02.07.2025 | 30,70 | 31,00 | 1,55 | 1,55 | -94,92% | 370,00 |
| 01.07.2025 | 30,30 | 31,40 | 29,20 | 30,40 | 0,33% | - |
| 30.06.2025 | 30,70 | 31,40 | 29,20 | 30,30 | -0,98% | - |
| 27.06.2025 | 30,70 | 30,80 | 30,40 | 30,60 | 1,32% | - |
| 26.06.2025 | 30,40 | 30,60 | 30,20 | 30,20 | -0,33% | - |
| 25.06.2025 | 30,70 | 30,70 | 30,30 | 30,30 | -0,98% | - |
| 24.06.2025 | 30,70 | 30,80 | 30,50 | 30,60 | 0,00% | 25,00 |
| 23.06.2025 | 30,50 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 20.06.2025 | 30,90 | 30,90 | 30,50 | 30,60 | -0,33% | - |
| 19.06.2025 | 30,50 | 30,80 | 30,50 | 30,70 | 0,33% | - |
| 18.06.2025 | 31,30 | 31,30 | 30,60 | 30,60 | -1,61% | - |
| 17.06.2025 | 30,50 | 31,40 | 30,50 | 31,10 | 1,30% | - |
| 16.06.2025 | 32,00 | 32,20 | 30,00 | 30,70 | -3,76% | - |
| 13.06.2025 | 31,60 | 32,10 | 30,50 | 31,90 | 0,95% | - |
| 12.06.2025 | 32,00 | 32,50 | 29,60 | 31,60 | -1,56% | - |
| 11.06.2025 | 31,80 | 32,50 | 31,20 | 32,10 | 1,26% | - |
| 10.06.2025 | 31,90 | 32,00 | 29,60 | 31,70 | -0,31% | - |
| 09.06.2025 | 31,30 | 32,50 | 30,40 | 31,80 | 1,27% | - |
| 06.06.2025 | 32,80 | 32,90 | 29,60 | 31,40 | -4,27% | - |
| 05.06.2025 | 32,50 | 33,00 | 29,70 | 32,80 | 0,61% | - |
| 04.06.2025 | 31,30 | 32,90 | 29,60 | 32,60 | 3,82% | - |
| 03.06.2025 | 31,80 | 31,90 | 30,60 | 31,40 | -1,26% | 18,00 |
| 02.06.2025 | 31,10 | 34,80 | 30,00 | 31,80 | 3,92% | 70,00 |
| 30.05.2025 | 30,40 | 30,80 | 29,50 | 30,60 | 0,66% | - |
| 29.05.2025 | 30,00 | 30,40 | 29,50 | 30,40 | 2,01% | - |
| 28.05.2025 | 29,90 | 30,40 | 29,50 | 29,80 | -0,67% | 40,00 |
| 27.05.2025 | 29,60 | 30,00 | 29,00 | 30,00 | 2,39% | - |
| 26.05.2025 | 30,40 | 30,60 | 28,90 | 29,30 | -2,98% | - |
| 23.05.2025 | 30,00 | 30,50 | 28,50 | 30,20 | 1,00% | - |
| 22.05.2025 | 29,10 | 30,00 | 28,50 | 29,90 | 3,10% | - |
| 21.05.2025 | 29,00 | 29,70 | 28,00 | 29,00 | 0,35% | 45,00 |
| 20.05.2025 | 28,60 | 29,00 | 27,50 | 28,90 | 1,40% | - |
| 19.05.2025 | 28,60 | 28,60 | 27,50 | 28,50 | 0,00% | - |
| 16.05.2025 | 28,70 | 28,70 | 27,50 | 28,50 | -0,35% | - |
| 15.05.2025 | 28,70 | 28,70 | 27,50 | 28,60 | 0,00% | - |
| 14.05.2025 | 28,10 | 28,70 | 27,50 | 28,60 | 1,42% | 24,00 |
| 13.05.2025 | 28,70 | 28,70 | 27,50 | 28,20 | -1,40% | 20,00 |
| 12.05.2025 | 28,40 | 28,90 | 27,50 | 28,60 | 0,00% | - |
| 09.05.2025 | 28,10 | 28,60 | 27,50 | 28,60 | 1,42% | - |
| 08.05.2025 | 28,00 | 28,20 | 27,50 | 28,20 | 0,36% | - |
| 07.05.2025 | 27,50 | 28,40 | 27,40 | 28,10 | 1,81% | - |
| 06.05.2025 | 27,50 | 27,70 | 27,40 | 27,60 | 0,00% | 10,00 |
| 05.05.2025 | 27,50 | 27,70 | 27,40 | 27,60 | 0,00% | 100,00 |
| 02.05.2025 | 27,40 | 27,60 | 26,70 | 27,60 | 1,47% | - |
| 30.04.2025 | 27,20 | 27,30 | 25,50 | 27,20 | 0,00% | 1.200,00 |
| 29.04.2025 | 27,40 | 27,50 | 27,10 | 27,20 | -0,73% | - |
| 28.04.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 25.04.2025 | 27,60 | 27,70 | 27,20 | 27,20 | -1,45% | - |
| 24.04.2025 | 27,40 | 27,80 | 27,20 | 27,60 | 0,73% | - |
| 23.04.2025 | 28,00 | 28,40 | 27,00 | 27,40 | -1,44% | - |
| 22.04.2025 | 26,70 | 28,10 | 26,70 | 27,80 | 3,73% | - |
| 17.04.2025 | 27,30 | 27,50 | 26,50 | 26,80 | -1,83% | - |
| 16.04.2025 | 27,20 | 27,80 | 27,00 | 27,30 | -0,36% | - |
| 15.04.2025 | 27,10 | 27,50 | 27,10 | 27,40 | 1,11% | - |
| 14.04.2025 | 28,80 | 28,80 | 27,00 | 27,10 | -5,57% | 20,00 |
| 11.04.2025 | 28,60 | 28,80 | 28,20 | 28,70 | 0,70% | - |
| 10.04.2025 | 29,00 | 29,30 | 28,00 | 28,50 | -1,38% | - |
| 09.04.2025 | 28,90 | 29,30 | 28,50 | 28,90 | -1,37% | 200,00 |
| 08.04.2025 | 29,30 | 29,30 | 28,40 | 29,30 | 1,74% | - |
| 07.04.2025 | 28,70 | 29,40 | 28,50 | 28,80 | 0,00% | 250,00 |
| 04.04.2025 | 28,40 | 29,10 | 28,20 | 28,80 | 1,77% | - |
| 03.04.2025 | 27,90 | 28,50 | 27,90 | 28,30 | -0,35% | - |
| 02.04.2025 | 28,30 | 28,50 | 28,20 | 28,40 | 0,00% | - |