42,318$
1,36%
Echtzeit-Aktienkurs LEONARDO DRS INC. DL-,01
Bid:
Ask:
Aktienkurse zur LEONARDO DRS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 29,54 | 30,63 | 29,38 | 29,90 | 1,98% | 935.676,00 |
| 25.02.2025 | 29,48 | 29,85 | 28,69 | 29,32 | -0,10% | 962.582,00 |
| 24.02.2025 | 29,39 | 29,63 | 28,45 | 29,35 | 1,73% | 891.592,00 |
| 21.02.2025 | 31,98 | 32,08 | 28,78 | 28,85 | -7,53% | 1.578.256,00 |
| 20.02.2025 | 30,65 | 32,39 | 29,76 | 31,20 | 5,62% | 1.345.888,00 |
| 19.02.2025 | 29,50 | 30,11 | 29,42 | 29,54 | 0,51% | 1.235.058,00 |
| 18.02.2025 | 29,71 | 30,41 | 28,29 | 29,39 | 1,10% | 2.492.485,00 |
| 14.02.2025 | 31,85 | 31,97 | 28,97 | 29,07 | -9,61% | 1.649.951,00 |
| 13.02.2025 | 34,04 | 34,26 | 31,99 | 32,16 | -4,34% | 1.074.980,00 |
| 12.02.2025 | 33,53 | 34,38 | 33,50 | 33,62 | -2,38% | 432.550,00 |
| 11.02.2025 | 34,59 | 34,73 | 34,00 | 34,44 | -1,15% | 351.693,00 |
| 10.02.2025 | 34,81 | 35,31 | 34,36 | 34,84 | 0,64% | 415.469,00 |
| 07.02.2025 | 34,29 | 35,19 | 34,00 | 34,62 | 1,08% | 520.713,00 |
| 06.02.2025 | 36,20 | 36,32 | 33,36 | 34,25 | -4,91% | 664.869,00 |
| 05.02.2025 | 35,52 | 36,06 | 35,16 | 36,02 | 2,56% | 413.316,00 |
| 04.02.2025 | 34,83 | 35,49 | 34,43 | 35,12 | 0,37% | 420.473,00 |
| 03.02.2025 | 34,14 | 35,47 | 34,01 | 34,99 | -0,46% | 492.446,00 |
| 31.01.2025 | 35,67 | 35,81 | 34,66 | 35,15 | -0,45% | 470.287,00 |
| 30.01.2025 | 34,92 | 35,59 | 34,62 | 35,31 | 1,93% | 567.269,00 |
| 29.01.2025 | 35,66 | 36,12 | 34,52 | 34,64 | -3,16% | 487.756,00 |
| 28.01.2025 | 35,51 | 36,23 | 35,16 | 35,77 | 1,79% | 436.977,00 |
| 27.01.2025 | 35,90 | 36,31 | 34,50 | 35,14 | -4,54% | 492.788,00 |
| 24.01.2025 | 37,31 | 37,40 | 36,53 | 36,81 | -1,63% | 353.332,00 |
| 23.01.2025 | 36,75 | 37,43 | 36,51 | 37,42 | 1,05% | 422.078,00 |
| 22.01.2025 | 36,87 | 37,12 | 36,20 | 37,03 | 0,79% | 721.455,00 |
| 21.01.2025 | 36,19 | 36,80 | 36,01 | 36,74 | 3,17% | 463.466,00 |
| 17.01.2025 | 35,27 | 35,72 | 34,92 | 35,61 | 2,18% | 650.057,00 |
| 16.01.2025 | 35,10 | 35,40 | 34,64 | 34,85 | -0,66% | 370.137,00 |
| 15.01.2025 | 35,34 | 35,42 | 34,59 | 35,08 | 1,68% | 430.551,00 |
| 14.01.2025 | 34,59 | 35,04 | 33,89 | 34,50 | 1,98% | 428.831,00 |
| 13.01.2025 | 32,44 | 33,95 | 32,42 | 33,83 | 2,33% | 497.020,00 |
| 10.01.2025 | 32,97 | 33,17 | 32,55 | 33,06 | -0,66% | 468.493,00 |
| 08.01.2025 | 31,94 | 33,36 | 31,80 | 33,28 | 3,45% | 409.601,00 |
| 07.01.2025 | 32,97 | 33,40 | 31,94 | 32,17 | -2,54% | 435.260,00 |
| 06.01.2025 | 32,95 | 33,25 | 32,59 | 33,01 | 0,40% | 566.205,00 |