46,140$
-1,39%
Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 46,62 | 46,62 | 45,16 | 46,15 | -1,38% | - |
| 21.07.2025 | 48,13 | 48,66 | 46,77 | 46,79 | -2,78% | 1.322.361,00 |
| 18.07.2025 | 48,35 | 49,09 | 47,92 | 48,13 | -0,41% | 2.128.900,00 |
| 17.07.2025 | 48,00 | 48,99 | 48,00 | 48,33 | 0,67% | 1.062.168,00 |
| 16.07.2025 | 48,15 | 48,95 | 47,66 | 48,01 | 0,88% | 1.593.936,00 |
| 15.07.2025 | 47,93 | 48,05 | 47,11 | 47,59 | -0,79% | 678.491,00 |
| 14.07.2025 | 47,66 | 48,37 | 47,00 | 47,97 | 0,84% | 951.393,00 |
| 11.07.2025 | 46,56 | 47,75 | 46,38 | 47,57 | 2,88% | 867.181,00 |
| 10.07.2025 | 47,18 | 47,39 | 45,17 | 46,24 | -1,64% | 943.881,00 |
| 09.07.2025 | 46,51 | 47,10 | 45,90 | 47,01 | 1,23% | 937.121,00 |
| 08.07.2025 | 47,18 | 47,80 | 44,73 | 46,44 | -1,53% | 1.608.415,00 |
| 07.07.2025 | 46,57 | 47,24 | 46,13 | 47,16 | 1,62% | 1.241.121,00 |
| 03.07.2025 | 45,23 | 46,46 | 45,08 | 46,41 | 2,43% | 1.163.074,00 |
| 02.07.2025 | 45,06 | 45,43 | 44,42 | 45,31 | 0,51% | 1.290.522,00 |
| 01.07.2025 | 46,35 | 46,52 | 44,30 | 45,08 | -3,01% | 1.075.577,00 |
| 30.06.2025 | 45,57 | 46,69 | 45,18 | 46,48 | 3,20% | 1.416.607,00 |
| 27.06.2025 | 44,88 | 46,00 | 44,74 | 45,04 | 0,99% | 11.152.801,00 |
| 26.06.2025 | 43,89 | 44,80 | 43,70 | 44,60 | 2,60% | 1.134.979,00 |
| 25.06.2025 | 43,93 | 44,16 | 43,33 | 43,47 | 0,81% | 1.027.996,00 |
| 24.06.2025 | 44,30 | 44,47 | 42,18 | 43,12 | -3,60% | 1.703.043,00 |
| 23.06.2025 | 44,07 | 45,35 | 43,87 | 44,73 | 1,66% | 1.167.307,00 |
| 20.06.2025 | 44,50 | 45,37 | 42,91 | 44,00 | -0,54% | 2.301.499,00 |
| 18.06.2025 | 45,31 | 46,16 | 44,19 | 44,24 | -2,36% | 1.512.053,00 |
| 17.06.2025 | 43,97 | 45,65 | 43,79 | 45,31 | 3,78% | 1.052.765,00 |
| 16.06.2025 | 46,15 | 46,93 | 43,62 | 43,66 | -5,23% | 2.065.579,00 |
| 13.06.2025 | 46,32 | 46,96 | 45,49 | 46,07 | 1,72% | 1.169.230,00 |
| 12.06.2025 | 44,10 | 45,50 | 44,01 | 45,29 | 1,46% | 731.944,00 |
| 11.06.2025 | 43,64 | 44,66 | 42,42 | 44,64 | 2,53% | 786.753,00 |
| 10.06.2025 | 44,39 | 44,54 | 42,84 | 43,54 | -2,25% | 728.343,00 |
| 09.06.2025 | 44,46 | 44,84 | 43,40 | 44,54 | 0,35% | 849.245,00 |
| 06.06.2025 | 44,72 | 45,01 | 44,03 | 44,39 | -0,03% | 564.381,00 |
| 05.06.2025 | 45,38 | 45,45 | 43,81 | 44,40 | -1,31% | 824.245,00 |
| 04.06.2025 | 44,44 | 45,04 | 44,16 | 44,99 | 2,00% | 956.684,00 |
| 03.06.2025 | 44,18 | 44,39 | 43,15 | 44,11 | 0,43% | 935.091,00 |
| 02.06.2025 | 42,78 | 43,96 | 42,78 | 43,92 | 3,83% | 1.516.534,00 |
| 30.05.2025 | 41,70 | 42,50 | 41,54 | 42,30 | 1,32% | 1.069.239,00 |
| 29.05.2025 | 42,73 | 42,82 | 40,75 | 41,75 | -1,37% | 846.573,00 |
| 28.05.2025 | 42,53 | 42,94 | 42,25 | 42,33 | -0,40% | 777.499,00 |
| 27.05.2025 | 41,21 | 42,52 | 41,13 | 42,50 | 3,56% | 1.001.171,00 |
| 23.05.2025 | 40,66 | 41,69 | 40,40 | 41,04 | 0,79% | 951.236,00 |
| 22.05.2025 | 40,58 | 40,79 | 40,12 | 40,72 | 0,12% | 805.459,00 |
| 21.05.2025 | 41,24 | 41,49 | 40,62 | 40,67 | -2,09% | 686.277,00 |
| 20.05.2025 | 41,91 | 42,12 | 41,19 | 41,54 | -1,10% | 851.605,00 |
| 19.05.2025 | 41,26 | 43,40 | 41,08 | 42,00 | 0,79% | 864.180,00 |
| 16.05.2025 | 40,82 | 41,71 | 40,73 | 41,67 | 1,71% | 696.098,00 |
| 15.05.2025 | 40,29 | 41,10 | 40,20 | 40,97 | 1,46% | 728.682,00 |
| 14.05.2025 | 40,64 | 40,99 | 40,01 | 40,38 | -0,64% | 958.374,00 |
| 13.05.2025 | 41,27 | 41,50 | 40,34 | 40,64 | -0,49% | 1.059.254,00 |
| 12.05.2025 | 43,02 | 43,20 | 39,21 | 40,84 | -2,23% | 1.686.448,00 |
| 09.05.2025 | 41,80 | 42,09 | 40,94 | 41,77 | -0,07% | 653.602,00 |
| 08.05.2025 | 42,00 | 42,25 | 41,30 | 41,80 | 0,58% | 812.498,00 |
| 07.05.2025 | 41,46 | 42,20 | 41,22 | 41,56 | 0,29% | 1.189.377,00 |
| 06.05.2025 | 41,21 | 42,09 | 40,66 | 41,44 | -0,79% | 1.421.136,00 |
| 05.05.2025 | 41,95 | 42,62 | 41,32 | 41,77 | -0,55% | 1.485.735,00 |
| 02.05.2025 | 41,04 | 42,41 | 40,00 | 42,00 | 4,40% | 2.154.255,00 |
| 01.05.2025 | 37,67 | 40,75 | 37,00 | 40,23 | 8,85% | 2.065.094,00 |
| 30.04.2025 | 36,56 | 37,13 | 35,79 | 36,96 | -0,51% | 991.273,00 |
| 29.04.2025 | 36,93 | 37,38 | 36,46 | 37,15 | 1,14% | 630.924,00 |
| 28.04.2025 | 37,25 | 37,70 | 36,35 | 36,73 | -1,40% | 478.601,00 |
| 25.04.2025 | 36,75 | 37,39 | 36,46 | 37,25 | 1,47% | 458.926,00 |
| 24.04.2025 | 35,73 | 37,22 | 35,60 | 36,71 | 2,14% | 558.085,00 |
| 23.04.2025 | 36,56 | 36,79 | 35,40 | 35,94 | 2,28% | 1.145.917,00 |
| 22.04.2025 | 34,96 | 35,40 | 33,89 | 35,14 | 1,53% | 892.335,00 |
| 21.04.2025 | 35,71 | 36,00 | 34,09 | 34,61 | -5,07% | 1.117.782,00 |
| 17.04.2025 | 35,77 | 36,55 | 35,40 | 36,46 | 1,53% | 1.150.913,00 |
| 16.04.2025 | 35,78 | 36,37 | 35,33 | 35,91 | -1,10% | 722.916,00 |
| 15.04.2025 | 35,46 | 36,70 | 35,25 | 36,31 | 2,28% | 1.081.582,00 |
| 14.04.2025 | 35,64 | 36,24 | 34,90 | 35,50 | 1,14% | 1.051.703,00 |
| 11.04.2025 | 33,71 | 35,33 | 32,82 | 35,10 | 3,36% | 1.106.258,00 |
| 10.04.2025 | 33,80 | 34,43 | 32,62 | 33,96 | -0,88% | 932.173,00 |
| 09.04.2025 | 30,98 | 34,77 | 30,52 | 34,26 | 9,00% | 1.850.186,00 |
| 08.04.2025 | 31,96 | 32,24 | 30,79 | 31,43 | 2,98% | 1.298.047,00 |
| 07.04.2025 | 28,39 | 31,79 | 28,17 | 30,52 | 1,23% | 991.700,00 |
| 04.04.2025 | 30,87 | 32,87 | 29,56 | 30,15 | -7,85% | 903.153,00 |
| 03.04.2025 | 32,24 | 33,55 | 32,20 | 32,72 | -3,51% | 833.807,00 |
| 02.04.2025 | 31,82 | 34,16 | 31,67 | 33,91 | 3,16% | 764.345,00 |
| 01.04.2025 | 32,53 | 33,38 | 32,25 | 32,87 | -0,03% | 772.715,00 |
| 31.03.2025 | 32,04 | 33,06 | 31,75 | 32,88 | 0,15% | 1.181.930,00 |
| 28.03.2025 | 33,36 | 33,40 | 32,47 | 32,83 | -1,91% | 643.171,00 |
| 27.03.2025 | 33,85 | 34,12 | 33,36 | 33,47 | -1,12% | 402.605,00 |
| 26.03.2025 | 34,44 | 34,53 | 33,62 | 33,85 | -1,46% | 556.630,00 |
| 25.03.2025 | 34,21 | 34,44 | 33,68 | 34,35 | 1,18% | 562.370,00 |
| 24.03.2025 | 33,34 | 34,12 | 33,19 | 33,95 | 2,88% | 638.016,00 |
| 21.03.2025 | 33,17 | 33,43 | 32,75 | 33,00 | -2,05% | 1.431.518,00 |
| 20.03.2025 | 34,46 | 34,87 | 33,50 | 33,69 | -3,61% | 1.166.957,00 |
| 19.03.2025 | 33,33 | 35,00 | 33,33 | 34,95 | 5,43% | 1.134.621,00 |
| 18.03.2025 | 32,79 | 33,23 | 31,83 | 33,15 | 0,06% | 1.112.947,00 |
| 17.03.2025 | 32,29 | 33,60 | 32,29 | 33,13 | 2,79% | 1.388.971,00 |
| 14.03.2025 | 31,80 | 32,33 | 31,45 | 32,23 | 2,81% | 944.537,00 |
| 13.03.2025 | 31,17 | 31,72 | 30,79 | 31,35 | 0,42% | 545.738,00 |
| 12.03.2025 | 32,10 | 32,10 | 31,05 | 31,22 | -1,20% | 615.110,00 |
| 11.03.2025 | 31,03 | 32,07 | 30,66 | 31,60 | 2,03% | 803.619,00 |
| 10.03.2025 | 30,70 | 31,37 | 29,94 | 30,97 | -0,93% | 902.234,00 |
| 07.03.2025 | 31,00 | 31,43 | 29,61 | 31,26 | 4,79% | 1.087.352,00 |
| 06.03.2025 | 30,47 | 30,59 | 29,41 | 29,83 | -3,02% | 948.702,00 |
| 05.03.2025 | 29,73 | 30,87 | 29,64 | 30,76 | 2,91% | 611.746,00 |
| 04.03.2025 | 29,86 | 30,46 | 29,18 | 29,89 | -0,50% | 836.425,00 |
| 03.03.2025 | 31,22 | 31,59 | 29,61 | 30,04 | -1,35% | 834.291,00 |
| 28.02.2025 | 29,73 | 30,47 | 29,51 | 30,45 | 1,87% | 1.038.894,00 |
| 27.02.2025 | 29,96 | 30,48 | 29,68 | 29,89 | -0,03% | 602.853,00 |