28,100€
-0,35%
Echtzeit-Aktienkurs DARWIN AG INH O.N.
Bid:
Ask:
Aktienkurse zur DARWIN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,10 | 28,30 | 27,50 | 28,10 | -0,35% | - |
| 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% | - |
| 01.04.2025 | 28,00 | 28,50 | 28,00 | 28,40 | 1,07% | - |
| 31.03.2025 | 28,00 | 28,50 | 28,00 | 28,10 | -0,35% | - |
| 28.03.2025 | 28,00 | 28,50 | 28,00 | 28,20 | -1,05% | - |
| 27.03.2025 | 28,10 | 28,50 | 28,00 | 28,50 | 1,06% | - |
| 26.03.2025 | 28,60 | 28,70 | 28,10 | 28,20 | -1,40% | - |
| 25.03.2025 | 28,80 | 29,30 | 28,60 | 28,60 | -1,38% | - |
| 24.03.2025 | 29,10 | 29,60 | 28,80 | 29,00 | -0,68% | - |
| 21.03.2025 | 28,80 | 29,40 | 28,80 | 29,20 | 0,69% | - |
| 20.03.2025 | 28,60 | 29,30 | 28,60 | 29,00 | 1,40% | - |
| 19.03.2025 | 28,60 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 18.03.2025 | 28,60 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 17.03.2025 | 28,80 | 29,00 | 28,60 | 28,60 | -0,69% | - |
| 14.03.2025 | 28,60 | 29,40 | 28,60 | 28,80 | 0,70% | - |
| 13.03.2025 | 28,80 | 29,10 | 28,60 | 28,60 | -1,38% | - |
| 12.03.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 11.03.2025 | 29,20 | 29,20 | 28,70 | 28,80 | -1,03% | - |
| 10.03.2025 | 29,10 | 29,60 | 28,90 | 29,10 | -0,68% | - |
| 07.03.2025 | 29,10 | 29,60 | 29,10 | 29,30 | 0,00% | - |
| 06.03.2025 | 29,10 | 29,60 | 29,10 | 29,30 | 0,00% | - |
| 05.03.2025 | 29,60 | 29,60 | 28,00 | 29,30 | -0,68% | - |
| 04.03.2025 | 29,50 | 29,80 | 28,00 | 29,50 | 0,00% | - |
| 03.03.2025 | 29,60 | 29,70 | 28,00 | 29,50 | 0,00% | 50,00 |
| 28.02.2025 | 29,40 | 29,80 | 29,40 | 29,50 | 0,00% | - |
| 27.02.2025 | 30,30 | 30,30 | 28,00 | 29,50 | -1,01% | - |
| 26.02.2025 | 29,80 | 30,30 | 24,00 | 29,80 | 0,00% | - |
| 25.02.2025 | 30,50 | 30,80 | 29,50 | 29,80 | -2,30% | 280,00 |
| 24.02.2025 | 29,60 | 32,00 | 25,00 | 30,50 | 3,74% | - |
| 21.02.2025 | 29,40 | 29,90 | 29,40 | 29,40 | 0,00% | - |
| 20.02.2025 | 28,40 | 30,20 | 25,50 | 29,40 | 3,52% | - |
| 19.02.2025 | 27,10 | 28,50 | 25,50 | 28,40 | 4,41% | - |
| 18.02.2025 | 26,80 | 27,20 | 25,10 | 27,20 | 1,49% | - |
| 17.02.2025 | 27,10 | 27,60 | 23,00 | 26,80 | -1,47% | - |
| 14.02.2025 | 26,60 | 27,20 | 25,50 | 27,20 | 1,87% | - |
| 13.02.2025 | 27,00 | 27,80 | 22,80 | 26,70 | -1,84% | - |
| 12.02.2025 | 26,00 | 27,50 | 22,50 | 27,20 | 4,62% | 336,00 |
| 11.02.2025 | 26,00 | 26,00 | 22,50 | 26,00 | 0,00% | - |
| 10.02.2025 | 26,00 | 26,00 | 22,50 | 26,00 | 0,00% | - |
| 07.02.2025 | 26,00 | 26,10 | 22,50 | 26,00 | 0,00% | - |
| 06.02.2025 | 26,20 | 26,20 | 22,50 | 26,00 | 0,00% | - |
| 05.02.2025 | 26,10 | 26,20 | 22,50 | 26,00 | -0,76% | - |
| 04.02.2025 | 26,00 | 26,20 | 22,50 | 26,20 | 0,77% | - |
| 03.02.2025 | 25,70 | 26,30 | 22,50 | 26,00 | 0,00% | - |
| 31.01.2025 | 25,80 | 29,30 | 25,70 | 26,00 | 0,78% | - |
| 30.01.2025 | 25,80 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 29.01.2025 | 25,40 | 26,10 | 25,20 | 25,80 | 1,57% | - |
| 28.01.2025 | 26,20 | 26,20 | 25,20 | 25,40 | -3,05% | 1,00 |
| 27.01.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 24.01.2025 | 26,10 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 23.01.2025 | 25,70 | 26,20 | 25,70 | 26,20 | 1,55% | - |
| 22.01.2025 | 25,60 | 26,10 | 25,50 | 25,80 | 0,78% | - |
| 21.01.2025 | 25,60 | 26,10 | 25,50 | 25,60 | 0,00% | - |
| 20.01.2025 | 26,20 | 26,20 | 25,50 | 25,60 | -2,29% | 4,00 |