17,887$
1,23%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 20,46 | 20,81 | 20,19 | 20,44 | -0,82% | 84.987,00 |
| 20.05.2025 | 20,89 | 21,12 | 20,46 | 20,61 | -1,20% | 101.513,00 |
| 19.05.2025 | 20,66 | 20,90 | 20,55 | 20,86 | 0,97% | 110.568,00 |
| 16.05.2025 | 20,41 | 20,85 | 20,23 | 20,66 | 1,08% | 105.115,00 |
| 15.05.2025 | 19,78 | 20,45 | 19,78 | 20,44 | 3,60% | 220.111,00 |
| 14.05.2025 | 19,83 | 19,97 | 19,14 | 19,73 | -0,25% | 256.793,00 |
| 13.05.2025 | 19,85 | 20,05 | 19,59 | 19,78 | -0,15% | 164.623,00 |
| 12.05.2025 | 19,88 | 19,96 | 19,57 | 19,81 | 0,46% | 173.625,00 |
| 09.05.2025 | 19,94 | 20,04 | 19,71 | 19,72 | -0,95% | 75.128,00 |
| 08.05.2025 | 19,72 | 19,93 | 19,39 | 19,91 | 1,01% | 158.741,00 |
| 07.05.2025 | 19,75 | 20,03 | 19,68 | 19,71 | -0,61% | 102.787,00 |
| 06.05.2025 | 19,85 | 19,90 | 19,46 | 19,83 | -0,85% | 144.887,00 |
| 05.05.2025 | 19,60 | 20,02 | 19,39 | 20,00 | 2,04% | 163.413,00 |
| 02.05.2025 | 19,53 | 19,78 | 19,31 | 19,60 | 1,24% | 135.590,00 |
| 01.05.2025 | 19,16 | 19,50 | 18,95 | 19,36 | 0,09% | 161.721,00 |
| 30.04.2025 | 19,40 | 19,51 | 19,04 | 19,34 | -0,40% | 121.378,00 |
| 29.04.2025 | 19,39 | 19,55 | 19,05 | 19,42 | -0,05% | 125.103,00 |
| 28.04.2025 | 18,98 | 19,71 | 18,97 | 19,43 | 1,41% | 221.802,00 |
| 25.04.2025 | 19,49 | 19,55 | 18,75 | 19,16 | -1,99% | 112.486,00 |
| 24.04.2025 | 20,15 | 20,51 | 18,25 | 19,55 | 5,45% | 207.626,00 |
| 23.04.2025 | 18,83 | 18,96 | 18,34 | 18,54 | -0,54% | 108.055,00 |
| 22.04.2025 | 18,15 | 18,80 | 18,10 | 18,64 | 4,43% | 116.621,00 |
| 21.04.2025 | 18,28 | 18,48 | 17,74 | 17,85 | -2,14% | 76.795,00 |
| 17.04.2025 | 18,14 | 18,41 | 18,04 | 18,24 | 0,55% | 90.336,00 |
| 16.04.2025 | 18,15 | 18,37 | 18,02 | 18,14 | -0,06% | 60.384,00 |
| 15.04.2025 | 18,27 | 18,51 | 18,10 | 18,15 | -0,93% | 64.197,00 |
| 14.04.2025 | 18,10 | 18,42 | 18,03 | 18,32 | 1,89% | 92.602,00 |
| 11.04.2025 | 18,16 | 18,81 | 17,78 | 17,98 | -1,37% | 53.773,00 |
| 10.04.2025 | 18,21 | 18,44 | 17,89 | 18,23 | -0,11% | 97.683,00 |
| 09.04.2025 | 17,80 | 18,81 | 17,64 | 18,25 | 1,42% | 116.170,00 |
| 08.04.2025 | 18,12 | 18,47 | 17,71 | 18,00 | 0,76% | 91.867,00 |