19,795$
-2,00%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,18 | 20,18 | 19,78 | 19,79 | -2,03% | 123.867,00 |
| 08.01.2026 | 19,78 | 20,30 | 19,78 | 20,20 | 2,12% | 109.963,00 |
| 07.01.2026 | 19,64 | 19,84 | 19,48 | 19,78 | 0,66% | 129.383,00 |
| 06.01.2026 | 19,37 | 19,79 | 19,11 | 19,65 | 1,39% | 158.537,00 |
| 05.01.2026 | 19,43 | 19,64 | 19,34 | 19,38 | -0,26% | 96.944,00 |
| 02.01.2026 | 19,98 | 20,26 | 19,37 | 19,43 | -2,75% | 84.405,00 |
| 31.12.2025 | 20,17 | 20,22 | 19,90 | 19,98 | -0,35% | 67.721,00 |
| 30.12.2025 | 19,95 | 20,15 | 19,89 | 20,05 | -0,55% | 65.205,00 |
| 29.12.2025 | 20,13 | 20,26 | 19,90 | 20,16 | 0,20% | 116.631,00 |
| 26.12.2025 | 20,16 | 20,42 | 20,03 | 20,12 | -0,59% | 73.093,00 |
| 24.12.2025 | 20,18 | 20,31 | 20,18 | 20,24 | 0,45% | 36.809,00 |
| 23.12.2025 | 20,26 | 20,33 | 20,15 | 20,15 | -0,49% | 87.473,00 |
| 22.12.2025 | 20,43 | 20,53 | 20,20 | 20,25 | -1,36% | 113.680,00 |
| 19.12.2025 | 20,83 | 21,06 | 20,50 | 20,53 | -2,05% | 150.164,00 |
| 18.12.2025 | 20,75 | 21,01 | 20,55 | 20,96 | 1,16% | 84.207,00 |
| 17.12.2025 | 20,61 | 20,72 | 20,52 | 20,72 | 0,48% | 73.611,00 |
| 16.12.2025 | 20,57 | 20,78 | 20,48 | 20,62 | 0,37% | 94.295,00 |
| 15.12.2025 | 20,48 | 20,59 | 20,21 | 20,55 | 0,91% | 121.820,00 |
| 12.12.2025 | 20,27 | 20,41 | 20,00 | 20,36 | 0,59% | 161.299,00 |
| 11.12.2025 | 20,19 | 20,45 | 19,98 | 20,24 | 0,75% | 120.564,00 |
| 10.12.2025 | 19,91 | 20,24 | 19,40 | 20,09 | 1,21% | 194.561,00 |
| 09.12.2025 | 19,59 | 19,88 | 19,59 | 19,85 | 1,64% | 110.398,00 |
| 08.12.2025 | 19,38 | 19,63 | 19,26 | 19,53 | 0,83% | 113.405,00 |
| 05.12.2025 | 19,65 | 19,75 | 19,30 | 19,37 | -1,32% | 95.857,00 |
| 04.12.2025 | 20,03 | 20,31 | 19,62 | 19,63 | -1,51% | 128.430,00 |
| 03.12.2025 | 19,87 | 20,12 | 19,60 | 19,93 | 0,30% | 110.479,00 |
| 02.12.2025 | 20,07 | 20,07 | 19,80 | 19,87 | -1,02% | 110.880,00 |
| 01.12.2025 | 20,11 | 20,34 | 20,03 | 20,08 | -0,27% | 164.933,00 |
| 28.11.2025 | 20,60 | 20,60 | 20,01 | 20,13 | -1,80% | 65.558,00 |
| 26.11.2025 | 20,09 | 20,52 | 19,52 | 20,50 | 1,99% | 139.145,00 |
| 25.11.2025 | 20,01 | 20,38 | 19,88 | 20,10 | 1,26% | 127.784,00 |
| 24.11.2025 | 19,75 | 19,93 | 19,51 | 19,85 | 0,51% | 98.813,00 |
| 21.11.2025 | 19,45 | 19,90 | 19,42 | 19,75 | 1,39% | 97.478,00 |
| 20.11.2025 | 19,56 | 19,71 | 19,34 | 19,48 | -0,26% | 134.860,00 |
| 19.11.2025 | 19,85 | 19,94 | 19,42 | 19,53 | -1,87% | 127.087,00 |
| 18.11.2025 | 19,79 | 19,96 | 19,72 | 19,90 | 0,62% | 92.557,00 |
| 17.11.2025 | 19,93 | 20,28 | 19,76 | 19,78 | -1,00% | 120.879,00 |
| 14.11.2025 | 19,94 | 20,06 | 19,59 | 19,98 | 0,50% | 141.096,00 |
| 13.11.2025 | 19,77 | 19,90 | 19,42 | 19,88 | 0,56% | 121.970,00 |
| 12.11.2025 | 19,54 | 20,00 | 19,43 | 19,77 | 0,10% | 92.184,00 |
| 11.11.2025 | 19,49 | 19,75 | 19,47 | 19,75 | 1,54% | 84.506,00 |
| 10.11.2025 | 19,26 | 19,54 | 18,90 | 19,45 | 1,09% | 89.093,00 |
| 07.11.2025 | 19,17 | 19,33 | 19,00 | 19,24 | 1,16% | 113.077,00 |
| 06.11.2025 | 19,37 | 19,38 | 19,01 | 19,02 | -1,19% | 91.073,00 |
| 05.11.2025 | 18,83 | 19,27 | 18,76 | 19,25 | 2,23% | 157.551,00 |
| 04.11.2025 | 18,49 | 18,88 | 18,49 | 18,83 | 1,78% | 116.281,00 |
| 03.11.2025 | 18,47 | 18,67 | 18,13 | 18,50 | -1,33% | 139.122,00 |
| 31.10.2025 | 18,38 | 18,79 | 18,26 | 18,75 | 2,24% | 105.135,00 |
| 30.10.2025 | 18,59 | 18,82 | 18,08 | 18,34 | -1,32% | 124.641,00 |
| 29.10.2025 | 18,86 | 19,09 | 18,55 | 18,59 | -2,08% | 110.496,00 |
| 28.10.2025 | 19,27 | 19,27 | 18,83 | 18,98 | -1,50% | 93.064,00 |
| 27.10.2025 | 19,11 | 19,31 | 19,05 | 19,27 | 0,84% | 109.454,00 |
| 24.10.2025 | 19,35 | 19,49 | 19,09 | 19,11 | -1,04% | 81.092,00 |
| 23.10.2025 | 19,37 | 19,43 | 19,24 | 19,31 | -0,16% | 151.383,00 |
| 22.10.2025 | 19,29 | 19,35 | 19,00 | 19,34 | 0,16% | 96.567,00 |
| 21.10.2025 | 19,17 | 19,35 | 19,01 | 19,31 | 0,84% | 105.938,00 |
| 20.10.2025 | 19,20 | 19,20 | 19,00 | 19,15 | -0,10% | 74.460,00 |
| 17.10.2025 | 19,21 | 19,47 | 19,14 | 19,17 | -0,21% | 155.198,00 |
| 16.10.2025 | 19,44 | 19,44 | 19,05 | 19,21 | -0,98% | 164.092,00 |
| 15.10.2025 | 19,47 | 19,76 | 19,04 | 19,40 | -0,26% | 146.942,00 |
| 14.10.2025 | 18,76 | 19,50 | 18,67 | 19,45 | 3,24% | 139.949,00 |
| 13.10.2025 | 19,18 | 19,28 | 18,71 | 18,84 | -1,21% | 166.696,00 |
| 10.10.2025 | 19,30 | 19,43 | 19,01 | 19,07 | -0,57% | 97.510,00 |
| 09.10.2025 | 19,51 | 19,56 | 19,09 | 19,18 | -1,59% | 91.574,00 |
| 08.10.2025 | 19,68 | 19,71 | 19,48 | 19,49 | -0,92% | 92.565,00 |
| 07.10.2025 | 19,45 | 19,67 | 19,42 | 19,67 | 1,08% | 101.248,00 |
| 06.10.2025 | 19,38 | 19,71 | 19,31 | 19,46 | 0,65% | 99.149,00 |
| 03.10.2025 | 19,33 | 19,50 | 19,28 | 19,34 | 0,70% | 33.191,00 |
| 02.10.2025 | 19,17 | 19,32 | 19,04 | 19,20 | -0,26% | 117.397,00 |
| 01.10.2025 | 19,39 | 19,53 | 19,21 | 19,25 | -0,72% | 151.080,00 |
| 30.09.2025 | 19,16 | 19,49 | 19,06 | 19,39 | 0,88% | 156.733,00 |
| 29.09.2025 | 19,43 | 19,44 | 19,15 | 19,22 | -1,13% | 127.377,00 |
| 26.09.2025 | 18,99 | 19,44 | 18,99 | 19,44 | 2,42% | 123.106,00 |
| 25.09.2025 | 19,17 | 19,38 | 18,87 | 18,98 | -0,73% | 89.974,00 |
| 24.09.2025 | 19,24 | 19,40 | 19,04 | 19,12 | -0,68% | 95.623,00 |
| 23.09.2025 | 19,35 | 19,54 | 19,21 | 19,25 | -0,57% | 93.669,00 |
| 22.09.2025 | 19,33 | 19,46 | 19,01 | 19,36 | 0,16% | 140.403,00 |
| 19.09.2025 | 19,59 | 19,59 | 19,02 | 19,33 | -0,92% | 476.962,00 |
| 18.09.2025 | 19,07 | 19,57 | 18,93 | 19,51 | 1,88% | 100.505,00 |
| 17.09.2025 | 19,09 | 19,49 | 19,07 | 19,15 | 0,58% | 101.635,00 |
| 16.09.2025 | 19,23 | 19,23 | 18,90 | 19,04 | -1,04% | 102.601,00 |
| 15.09.2025 | 19,50 | 19,69 | 19,15 | 19,24 | -1,23% | 215.933,00 |
| 12.09.2025 | 19,71 | 19,71 | 19,45 | 19,48 | -1,22% | 128.398,00 |
| 11.09.2025 | 19,15 | 19,74 | 19,10 | 19,72 | 3,25% | 118.655,00 |
| 10.09.2025 | 19,18 | 19,27 | 18,71 | 19,10 | -0,93% | 168.682,00 |
| 09.09.2025 | 19,33 | 19,51 | 19,10 | 19,28 | -0,05% | 150.664,00 |
| 08.09.2025 | 18,96 | 19,31 | 18,69 | 19,29 | 2,28% | 200.331,00 |
| 05.09.2025 | 19,55 | 19,55 | 18,77 | 18,86 | -3,13% | 146.018,00 |
| 04.09.2025 | 18,50 | 19,49 | 18,50 | 19,47 | 5,87% | 295.213,00 |
| 03.09.2025 | 18,31 | 18,51 | 18,20 | 18,39 | 0,22% | 187.533,00 |
| 02.09.2025 | 18,27 | 18,39 | 17,80 | 18,35 | 2,57% | 270.950,00 |
| 29.08.2025 | 17,69 | 17,91 | 17,69 | 17,89 | 1,25% | 112.432,00 |
| 28.08.2025 | 17,52 | 17,71 | 17,38 | 17,67 | 0,63% | 107.229,00 |
| 27.08.2025 | 17,33 | 17,57 | 17,32 | 17,56 | 0,86% | 90.239,00 |
| 26.08.2025 | 17,49 | 17,49 | 17,31 | 17,41 | 0,00% | 118.004,00 |
| 25.08.2025 | 17,55 | 17,64 | 17,32 | 17,41 | -1,02% | 77.767,00 |
| 22.08.2025 | 17,56 | 17,79 | 17,47 | 17,59 | 0,40% | 106.491,00 |
| 21.08.2025 | 17,51 | 17,67 | 17,39 | 17,52 | -0,17% | 82.281,00 |
| 20.08.2025 | 17,38 | 17,71 | 17,38 | 17,55 | 0,92% | 110.852,00 |
| 19.08.2025 | 17,12 | 17,49 | 17,12 | 17,39 | 1,64% | 118.477,00 |