18,800$
2,12%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,49 | 18,87 | 18,49 | 18,78 | 1,93% | 128.030,00 |
| 19.10.2026 | 18,54 | 18,82 | 18,35 | 18,43 | -1,37% | 118.833,00 |
| 16.10.2026 | 18,48 | 18,74 | 18,40 | 18,68 | 0,86% | 61.843,00 |
| 15.10.2026 | 18,42 | 18,76 | 18,42 | 18,52 | 1,87% | 92.271,00 |
| 14.10.2026 | 18,14 | 18,33 | 18,00 | 18,18 | -0,44% | 149.454,00 |
| 13.10.2026 | 18,27 | 18,42 | 18,04 | 18,26 | 0,11% | 109.163,00 |
| 12.10.2026 | 18,15 | 18,34 | 17,82 | 18,24 | 0,05% | 117.739,00 |
| 09.10.2026 | 18,47 | 18,60 | 18,19 | 18,23 | -1,62% | 89.167,00 |
| 08.10.2026 | 18,21 | 18,58 | 17,99 | 18,53 | 1,65% | 125.822,00 |
| 07.10.2026 | 18,11 | 18,39 | 18,11 | 18,23 | 0,22% | 97.635,00 |
| 06.10.2026 | 18,27 | 18,45 | 18,17 | 18,19 | -0,38% | 71.667,00 |
| 05.10.2026 | 18,22 | 18,36 | 18,00 | 18,26 | -0,05% | 93.701,00 |
| 02.10.2026 | 18,29 | 18,45 | 18,02 | 18,27 | 0,56% | 97.321,00 |
| 01.10.2026 | 17,82 | 18,19 | 17,68 | 18,17 | 2,01% | 124.815,00 |
| 30.09.2026 | 17,87 | 18,09 | 17,76 | 17,81 | -1,44% | 143.834,00 |
| 29.09.2026 | 17,96 | 18,10 | 17,86 | 18,07 | 0,17% | 62.092,00 |
| 28.09.2026 | 18,08 | 18,17 | 17,80 | 18,04 | -0,28% | 123.728,00 |
| 25.09.2026 | 17,92 | 18,20 | 17,72 | 18,09 | 0,89% | 160.846,00 |
| 24.09.2026 | 18,19 | 18,26 | 17,93 | 17,93 | -1,16% | 111.539,00 |
| 23.09.2026 | 18,53 | 18,56 | 18,12 | 18,14 | -2,37% | 126.595,00 |
| 22.09.2026 | 18,73 | 18,73 | 18,40 | 18,58 | -0,11% | 106.718,00 |
| 21.09.2026 | 18,72 | 18,87 | 18,57 | 18,60 | -0,69% | 91.887,00 |
| 18.09.2026 | 18,84 | 19,00 | 18,50 | 18,73 | -0,69% | 240.013,00 |
| 17.09.2026 | 19,07 | 19,11 | 18,51 | 18,86 | -0,76% | 126.050,00 |
| 16.09.2026 | 19,35 | 19,56 | 18,97 | 19,01 | -2,29% | 167.870,00 |
| 15.09.2026 | 19,45 | 19,52 | 19,26 | 19,45 | -0,10% | 76.090,00 |
| 14.09.2026 | 19,43 | 19,71 | 19,25 | 19,47 | 0,57% | 69.888,00 |
| 11.09.2026 | 19,34 | 19,40 | 19,14 | 19,36 | 0,52% | 91.783,00 |
| 10.09.2026 | 19,10 | 19,27 | 19,03 | 19,26 | 1,26% | 84.404,00 |
| 09.09.2026 | 18,89 | 19,02 | 18,62 | 19,02 | 0,05% | 136.576,00 |
| 08.09.2026 | 19,31 | 19,45 | 18,99 | 19,01 | -2,26% | 95.444,00 |
| 04.09.2026 | 19,29 | 19,55 | 19,00 | 19,45 | 0,15% | 76.536,00 |
| 03.09.2026 | 19,22 | 19,76 | 19,22 | 19,42 | 0,36% | 96.825,00 |
| 02.09.2026 | 19,34 | 19,54 | 19,17 | 19,35 | 0,94% | 107.413,00 |
| 01.09.2026 | 19,21 | 19,44 | 19,04 | 19,17 | 0,26% | 75.239,00 |
| 31.08.2026 | 19,22 | 19,28 | 18,30 | 19,12 | -0,62% | 117.866,00 |
| 28.08.2026 | 18,98 | 19,25 | 18,89 | 19,24 | 1,41% | 94.950,00 |
| 27.08.2026 | 19,07 | 19,11 | 18,75 | 18,97 | -0,57% | 100.260,00 |
| 26.08.2026 | 19,16 | 19,29 | 18,71 | 19,08 | -0,26% | 95.953,00 |
| 25.08.2026 | 18,99 | 19,27 | 18,84 | 19,13 | 0,74% | 120.399,00 |
| 24.08.2026 | 18,69 | 19,21 | 18,61 | 18,99 | 1,71% | 115.444,00 |
| 21.08.2026 | 18,67 | 18,85 | 18,51 | 18,67 | 0,11% | 417.270,00 |
| 20.08.2026 | 18,50 | 18,72 | 18,35 | 18,65 | 0,76% | 110.911,00 |
| 19.08.2026 | 18,58 | 18,79 | 18,42 | 18,51 | -0,54% | 115.997,00 |
| 18.08.2026 | 18,63 | 18,76 | 18,49 | 18,61 | 0,81% | 82.511,00 |
| 17.08.2026 | 18,76 | 19,06 | 18,41 | 18,46 | -1,55% | 89.529,00 |
| 14.08.2026 | 18,71 | 19,45 | 18,60 | 18,75 | 0,00% | 114.607,00 |
| 13.08.2026 | 18,73 | 19,01 | 18,57 | 18,75 | 0,54% | 95.141,00 |
| 12.08.2026 | 18,68 | 18,83 | 18,50 | 18,65 | -0,16% | 119.054,00 |
| 11.08.2026 | 18,73 | 18,83 | 18,43 | 18,68 | 0,05% | 80.008,00 |
| 10.08.2026 | 19,25 | 19,25 | 18,63 | 18,67 | -2,96% | 79.027,00 |
| 07.08.2026 | 19,48 | 19,48 | 19,18 | 19,24 | -1,48% | 98.754,00 |
| 06.08.2026 | 19,70 | 19,80 | 19,27 | 19,53 | -0,56% | 112.037,00 |
| 05.08.2026 | 19,60 | 19,72 | 19,40 | 19,64 | 0,98% | 120.822,00 |
| 04.08.2026 | 19,66 | 19,69 | 19,19 | 19,45 | -1,73% | 235.434,00 |
| 03.08.2026 | 19,93 | 20,14 | 19,37 | 19,79 | 0,26% | 101.199,00 |
| 31.07.2026 | 19,78 | 20,10 | 19,24 | 19,74 | -0,14% | 162.519,00 |
| 30.07.2026 | 19,74 | 20,22 | 19,27 | 19,77 | 2,37% | 201.142,00 |
| 29.07.2026 | 19,12 | 19,41 | 19,11 | 19,31 | 0,57% | 92.381,00 |
| 28.07.2026 | 19,15 | 19,46 | 18,95 | 19,20 | 1,43% | 67.658,00 |
| 27.07.2026 | 18,92 | 19,15 | 18,89 | 18,93 | 0,91% | 83.064,00 |
| 24.07.2026 | 18,48 | 18,94 | 18,44 | 18,76 | 1,74% | 107.059,00 |
| 23.07.2026 | 18,17 | 18,46 | 17,97 | 18,44 | 1,60% | 119.823,00 |
| 22.07.2026 | 18,57 | 18,57 | 18,07 | 18,15 | -2,26% | 75.701,00 |
| 21.07.2026 | 18,50 | 18,67 | 18,39 | 18,57 | -0,27% | 71.838,00 |
| 20.07.2026 | 18,68 | 18,82 | 18,60 | 18,62 | -0,48% | 54.706,00 |
| 17.07.2026 | 18,76 | 19,11 | 18,60 | 18,71 | 0,48% | 75.954,00 |
| 16.07.2026 | 18,22 | 18,79 | 18,09 | 18,62 | 3,33% | 81.301,00 |
| 15.07.2026 | 18,75 | 18,75 | 17,97 | 18,02 | -3,94% | 138.723,00 |
| 14.07.2026 | 18,95 | 19,15 | 18,56 | 18,76 | -2,04% | 182.855,00 |
| 13.07.2026 | 18,67 | 19,19 | 18,67 | 19,15 | 1,48% | 155.777,00 |
| 10.07.2026 | 18,95 | 19,18 | 18,45 | 18,87 | 0,00% | 130.058,00 |
| 09.07.2026 | 18,90 | 19,22 | 18,58 | 18,87 | -0,63% | 188.190,00 |
| 08.07.2026 | 19,36 | 19,43 | 18,99 | 18,99 | -1,25% | 162.488,00 |
| 07.07.2026 | 19,16 | 19,53 | 19,15 | 19,23 | 0,84% | 92.350,00 |
| 06.07.2026 | 19,18 | 19,45 | 18,96 | 19,07 | -1,14% | 93.519,00 |
| 02.07.2026 | 19,25 | 19,55 | 19,07 | 19,29 | 0,26% | 107.105,00 |
| 01.07.2026 | 18,96 | 19,35 | 18,74 | 19,24 | 2,01% | 119.385,00 |
| 30.06.2026 | 18,74 | 18,93 | 18,59 | 18,86 | 0,16% | 114.415,00 |
| 29.06.2026 | 18,69 | 18,96 | 18,29 | 18,83 | 0,64% | 154.315,00 |
| 26.06.2026 | 18,20 | 19,00 | 18,15 | 18,71 | 3,66% | 819.916,00 |
| 25.06.2026 | 18,17 | 18,28 | 18,02 | 18,05 | -1,20% | 165.091,00 |
| 24.06.2026 | 18,13 | 18,52 | 18,05 | 18,27 | 0,94% | 140.235,00 |
| 23.06.2026 | 17,59 | 18,14 | 17,42 | 18,10 | 3,59% | 221.570,00 |
| 22.06.2026 | 17,43 | 17,83 | 17,43 | 17,47 | -0,10% | 137.826,00 |
| 18.06.2026 | 17,78 | 17,78 | 17,36 | 17,49 | -0,23% | 207.984,00 |
| 17.06.2026 | 17,37 | 17,58 | 17,35 | 17,53 | 0,40% | 135.601,00 |
| 16.06.2026 | 17,34 | 17,58 | 17,28 | 17,46 | 0,69% | 85.765,00 |
| 15.06.2026 | 17,65 | 17,65 | 17,24 | 17,34 | -1,53% | 73.819,00 |
| 12.06.2026 | 17,56 | 17,71 | 17,48 | 17,61 | 0,74% | 92.690,00 |
| 11.06.2026 | 17,47 | 17,64 | 17,46 | 17,48 | -0,06% | 117.992,00 |
| 10.06.2026 | 17,20 | 17,66 | 17,19 | 17,49 | 2,10% | 116.854,00 |
| 09.06.2026 | 17,17 | 17,42 | 17,07 | 17,13 | 0,29% | 76.275,00 |
| 08.06.2026 | 17,13 | 17,29 | 17,00 | 17,08 | -0,93% | 87.133,00 |
| 05.06.2026 | 16,73 | 17,41 | 16,73 | 17,24 | 3,08% | 97.085,00 |
| 04.06.2026 | 16,82 | 17,00 | 16,64 | 16,73 | 1,03% | 95.492,00 |
| 03.06.2026 | 16,97 | 16,97 | 16,49 | 16,56 | -2,56% | 176.598,00 |
| 02.06.2026 | 16,86 | 17,10 | 16,84 | 16,99 | 0,35% | 117.879,00 |
| 01.06.2026 | 16,85 | 17,05 | 16,59 | 16,93 | -0,24% | 185.005,00 |
| 29.05.2026 | 17,14 | 17,15 | 16,96 | 16,97 | -0,47% | 162.763,00 |