44,605$
-1,75%
Echtzeit-Aktienkurs LEONARDO DRS INC. DL-,01
Bid:
Ask:
Aktienkurse zur LEONARDO DRS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 44,72 | 45,15 | 44,20 | 44,58 | -1,81% | 914.745,00 |
| 30.09.2025 | 43,67 | 45,49 | 43,67 | 45,40 | 3,75% | 962.308,00 |
| 29.09.2025 | 44,59 | 44,81 | 43,53 | 43,76 | -0,41% | 970.377,00 |
| 26.09.2025 | 42,83 | 43,99 | 42,80 | 43,94 | 3,75% | 747.177,00 |
| 25.09.2025 | 42,10 | 42,83 | 41,62 | 42,35 | -0,47% | 636.594,00 |
| 24.09.2025 | 43,17 | 43,73 | 42,53 | 42,55 | -1,28% | 652.157,00 |
| 23.09.2025 | 43,00 | 43,64 | 42,72 | 43,10 | 0,51% | 627.337,00 |
| 22.09.2025 | 41,39 | 42,99 | 41,00 | 42,88 | 3,47% | 1.583.658,00 |
| 19.09.2025 | 42,65 | 42,85 | 41,25 | 41,44 | -2,68% | 2.145.914,00 |
| 18.09.2025 | 41,60 | 42,59 | 41,28 | 42,58 | 2,50% | 960.600,00 |
| 17.09.2025 | 41,78 | 42,44 | 41,34 | 41,54 | -0,57% | 1.369.075,00 |
| 16.09.2025 | 42,04 | 42,54 | 41,53 | 41,78 | -0,56% | 779.644,00 |
| 15.09.2025 | 42,10 | 42,62 | 41,90 | 42,02 | -0,13% | 815.515,00 |
| 12.09.2025 | 41,65 | 42,35 | 41,49 | 42,07 | 1,11% | 847.157,00 |
| 11.09.2025 | 41,14 | 42,44 | 41,07 | 41,61 | 1,14% | 921.582,00 |
| 10.09.2025 | 40,71 | 41,36 | 40,68 | 41,14 | 2,01% | 1.030.452,00 |
| 09.09.2025 | 41,02 | 41,14 | 40,32 | 40,33 | -1,80% | 768.338,00 |
| 08.09.2025 | 41,27 | 41,42 | 40,61 | 41,07 | -0,32% | 807.095,00 |
| 05.09.2025 | 41,20 | 41,43 | 40,24 | 41,20 | 0,71% | 958.583,00 |
| 04.09.2025 | 41,94 | 41,95 | 40,44 | 40,91 | -2,11% | 1.146.517,00 |
| 03.09.2025 | 42,16 | 42,55 | 41,57 | 41,79 | -0,52% | 729.057,00 |
| 02.09.2025 | 41,26 | 42,01 | 40,99 | 42,01 | 0,84% | 572.912,00 |
| 29.08.2025 | 42,75 | 42,90 | 41,54 | 41,66 | -1,91% | 910.090,00 |
| 28.08.2025 | 42,16 | 42,50 | 41,68 | 42,47 | 1,05% | 847.411,00 |
| 27.08.2025 | 41,95 | 42,34 | 41,65 | 42,03 | 0,24% | 706.684,00 |
| 26.08.2025 | 41,35 | 42,21 | 41,16 | 41,93 | 2,19% | 813.306,00 |
| 25.08.2025 | 41,40 | 41,92 | 40,97 | 41,03 | -0,39% | 1.158.744,00 |
| 22.08.2025 | 41,13 | 42,02 | 41,02 | 41,19 | 0,37% | 938.951,00 |
| 21.08.2025 | 40,89 | 41,25 | 40,70 | 41,04 | -0,05% | 1.231.714,00 |
| 20.08.2025 | 41,17 | 41,44 | 40,30 | 41,06 | -0,27% | 766.693,00 |
| 19.08.2025 | 42,26 | 42,55 | 41,11 | 41,17 | -3,65% | 712.200,00 |
| 18.08.2025 | 41,70 | 42,95 | 41,15 | 42,73 | 2,54% | 873.746,00 |
| 15.08.2025 | 41,82 | 41,83 | 41,01 | 41,67 | -0,17% | 878.729,00 |
| 14.08.2025 | 41,90 | 42,69 | 41,48 | 41,74 | -0,38% | 889.285,00 |
| 13.08.2025 | 42,07 | 42,37 | 40,96 | 41,90 | 0,07% | 1.075.324,00 |
| 12.08.2025 | 41,52 | 42,17 | 40,77 | 41,87 | 0,75% | 1.061.612,00 |
| 11.08.2025 | 41,87 | 42,84 | 41,37 | 41,56 | 0,17% | 1.443.026,00 |
| 08.08.2025 | 41,32 | 41,74 | 40,77 | 41,49 | 0,58% | 1.177.214,00 |
| 07.08.2025 | 41,36 | 41,43 | 40,59 | 41,25 | -0,15% | 865.988,00 |
| 06.08.2025 | 41,59 | 41,77 | 41,06 | 41,31 | -0,41% | 1.193.029,00 |
| 05.08.2025 | 42,50 | 42,97 | 41,33 | 41,48 | -1,82% | 1.256.409,00 |
| 04.08.2025 | 42,10 | 42,50 | 41,77 | 42,25 | 1,39% | 1.267.271,00 |
| 01.08.2025 | 40,87 | 42,42 | 40,22 | 41,67 | 0,22% | 2.186.675,00 |
| 31.07.2025 | 44,11 | 44,11 | 41,33 | 41,58 | -3,84% | 2.327.810,00 |
| 30.07.2025 | 46,62 | 47,94 | 43,13 | 43,24 | -10,33% | 3.129.852,00 |
| 29.07.2025 | 48,69 | 49,31 | 47,73 | 48,22 | 0,29% | 1.502.239,00 |
| 28.07.2025 | 48,65 | 48,69 | 47,53 | 48,08 | -0,74% | 1.121.072,00 |
| 25.07.2025 | 47,50 | 48,47 | 47,06 | 48,44 | 2,09% | 898.427,00 |
| 24.07.2025 | 47,45 | 48,00 | 47,33 | 47,45 | -0,17% | 901.966,00 |
| 23.07.2025 | 46,28 | 47,53 | 46,27 | 47,53 | 3,01% | 691.169,00 |
| 22.07.2025 | 46,30 | 46,53 | 44,77 | 46,14 | -1,39% | 1.564.443,00 |
| 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 |