19,460$
3,29%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,76 | 19,50 | 18,67 | 19,44 | 3,18% | 139.969,00 |
| 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 |
| 18.08.2025 | 17,29 | 17,32 | 17,05 | 17,11 | -1,55% | 109.072,00 |
| 15.08.2025 | 17,62 | 17,75 | 17,22 | 17,38 | -0,74% | 435.508,00 |
| 14.08.2025 | 17,61 | 17,69 | 17,46 | 17,51 | -0,68% | 115.473,00 |
| 13.08.2025 | 17,48 | 17,71 | 17,35 | 17,63 | 1,09% | 133.823,00 |
| 12.08.2025 | 17,20 | 17,47 | 17,14 | 17,44 | 1,75% | 134.089,00 |
| 11.08.2025 | 16,87 | 17,28 | 16,56 | 17,14 | 1,30% | 243.783,00 |
| 08.08.2025 | 16,76 | 17,06 | 16,54 | 16,92 | 0,36% | 156.022,00 |
| 07.08.2025 | 17,02 | 17,12 | 16,78 | 16,86 | -1,23% | 165.542,00 |
| 06.08.2025 | 16,97 | 17,12 | 16,87 | 17,07 | 0,41% | 125.719,00 |
| 05.08.2025 | 17,03 | 17,21 | 16,96 | 17,00 | 0,18% | 119.792,00 |
| 04.08.2025 | 16,80 | 17,01 | 16,69 | 16,97 | 1,31% | 127.700,00 |
| 01.08.2025 | 16,96 | 17,16 | 16,51 | 16,75 | -2,33% | 227.631,00 |
| 31.07.2025 | 17,30 | 17,61 | 17,12 | 17,15 | -1,04% | 156.008,00 |
| 30.07.2025 | 17,45 | 17,67 | 17,26 | 17,33 | -0,57% | 134.403,00 |
| 29.07.2025 | 17,78 | 17,78 | 17,32 | 17,43 | -1,64% | 192.530,00 |
| 28.07.2025 | 17,40 | 17,96 | 17,23 | 17,72 | 2,07% | 267.612,00 |
| 25.07.2025 | 17,40 | 17,48 | 17,17 | 17,36 | -0,12% | 200.734,00 |
| 24.07.2025 | 18,61 | 18,69 | 17,17 | 17,38 | -6,16% | 247.602,00 |
| 23.07.2025 | 18,36 | 18,58 | 18,08 | 18,52 | 1,09% | 145.452,00 |
| 22.07.2025 | 18,28 | 18,41 | 18,24 | 18,32 | 0,22% | 80.132,00 |
| 21.07.2025 | 18,34 | 18,49 | 18,24 | 18,28 | -0,33% | 96.381,00 |
| 18.07.2025 | 18,54 | 18,67 | 18,26 | 18,34 | -0,86% | 100.542,00 |
| 17.07.2025 | 18,41 | 18,57 | 18,34 | 18,50 | 0,00% | 102.562,00 |
| 16.07.2025 | 18,48 | 18,60 | 18,32 | 18,50 | 0,82% | 138.144,00 |
| 15.07.2025 | 18,69 | 18,69 | 18,31 | 18,35 | -2,24% | 152.517,00 |
| 14.07.2025 | 18,29 | 18,79 | 18,29 | 18,77 | 2,68% | 126.905,00 |
| 11.07.2025 | 18,61 | 18,80 | 18,17 | 18,28 | -1,93% | 143.471,00 |
| 10.07.2025 | 18,67 | 18,76 | 18,26 | 18,64 | -0,48% | 147.511,00 |
| 09.07.2025 | 18,99 | 18,99 | 18,60 | 18,73 | -0,74% | 87.015,00 |
| 08.07.2025 | 19,04 | 19,21 | 18,75 | 18,87 | -0,84% | 183.869,00 |
| 07.07.2025 | 19,32 | 19,40 | 18,90 | 19,03 | -1,60% | 170.610,00 |
| 03.07.2025 | 19,05 | 19,35 | 18,95 | 19,34 | 2,17% | 108.714,00 |
| 02.07.2025 | 19,65 | 19,65 | 18,68 | 18,93 | -3,12% | 201.307,00 |
| 01.07.2025 | 20,01 | 20,01 | 19,45 | 19,54 | -2,45% | 204.637,00 |
| 30.06.2025 | 19,94 | 20,17 | 19,77 | 20,03 | 0,45% | 232.216,00 |
| 27.06.2025 | 19,75 | 20,10 | 19,60 | 19,94 | 1,27% | 695.692,00 |
| 26.06.2025 | 19,50 | 19,74 | 19,35 | 19,69 | 0,87% | 119.241,00 |
| 25.06.2025 | 19,36 | 19,61 | 19,12 | 19,52 | 0,88% | 216.683,00 |
| 24.06.2025 | 19,59 | 19,69 | 19,33 | 19,35 | -1,17% | 112.386,00 |
| 23.06.2025 | 19,07 | 19,61 | 19,07 | 19,58 | 2,67% | 178.480,00 |
| 20.06.2025 | 19,13 | 19,41 | 19,03 | 19,07 | 0,58% | 233.565,00 |
| 18.06.2025 | 19,08 | 19,33 | 18,96 | 18,96 | -0,63% | 233.887,00 |
| 17.06.2025 | 19,09 | 19,29 | 19,00 | 19,08 | -0,37% | 116.130,00 |
| 16.06.2025 | 18,95 | 19,74 | 18,95 | 19,15 | 1,62% | 259.643,00 |
| 13.06.2025 | 19,22 | 19,49 | 18,83 | 18,85 | -2,46% | 100.781,00 |
| 12.06.2025 | 19,01 | 19,34 | 18,96 | 19,32 | 1,36% | 92.226,00 |
| 11.06.2025 | 19,00 | 19,16 | 18,96 | 19,06 | 0,47% | 119.850,00 |
| 10.06.2025 | 19,30 | 19,65 | 18,86 | 18,97 | -2,01% | 126.017,00 |
| 09.06.2025 | 19,54 | 20,02 | 18,93 | 19,36 | -0,62% | 160.916,00 |
| 06.06.2025 | 19,71 | 19,99 | 19,38 | 19,48 | -0,46% | 85.219,00 |
| 05.06.2025 | 19,48 | 20,09 | 19,27 | 19,57 | 0,44% | 104.621,00 |
| 04.06.2025 | 20,01 | 20,29 | 19,47 | 19,49 | -2,28% | 106.257,00 |
| 03.06.2025 | 20,31 | 20,31 | 19,93 | 19,94 | -2,16% | 87.908,00 |
| 02.06.2025 | 20,21 | 20,41 | 20,10 | 20,38 | 0,89% | 157.141,00 |
| 30.05.2025 | 20,17 | 20,69 | 19,50 | 20,20 | 0,15% | 134.277,00 |
| 29.05.2025 | 20,02 | 20,17 | 19,86 | 20,17 | 0,80% | 76.343,00 |
| 28.05.2025 | 20,22 | 20,39 | 19,97 | 20,01 | -1,38% | 72.967,00 |
| 27.05.2025 | 19,93 | 20,40 | 19,84 | 20,29 | 2,73% | 138.725,00 |
| 23.05.2025 | 19,75 | 19,89 | 19,50 | 19,75 | -0,65% | 82.065,00 |
| 22.05.2025 | 20,35 | 20,35 | 19,88 | 19,88 | -2,74% | 116.141,00 |