18,800$
-1,00%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,73 | 18,91 | 18,73 | 18,80 | -1,00% | 129.217,00 |
| 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 |
| 28.05.2026 | 17,01 | 17,10 | 16,92 | 17,05 | 0,03% | 137.464,00 |
| 27.05.2026 | 17,36 | 17,48 | 17,01 | 17,05 | -1,81% | 112.043,00 |
| 26.05.2026 | 17,33 | 17,47 | 17,24 | 17,36 | 0,12% | 144.593,00 |
| 22.05.2026 | 17,55 | 17,62 | 17,33 | 17,34 | -1,22% | 87.246,00 |
| 21.05.2026 | 17,39 | 17,58 | 17,32 | 17,56 | 0,69% | 110.465,00 |
| 20.05.2026 | 17,33 | 17,50 | 17,00 | 17,44 | 0,20% | 78.244,00 |
| 19.05.2026 | 17,48 | 17,60 | 17,30 | 17,40 | 0,40% | 101.430,00 |
| 18.05.2026 | 17,01 | 17,47 | 16,99 | 17,33 | 1,46% | 106.773,00 |
| 15.05.2026 | 17,14 | 17,39 | 17,00 | 17,08 | -0,58% | 162.631,00 |
| 14.05.2026 | 17,12 | 17,29 | 17,00 | 17,18 | 1,00% | 95.217,00 |
| 13.05.2026 | 16,94 | 17,11 | 16,72 | 17,01 | 0,56% | 131.563,00 |
| 12.05.2026 | 17,05 | 17,13 | 16,88 | 16,92 | -1,37% | 120.570,00 |
| 11.05.2026 | 17,20 | 17,31 | 17,03 | 17,15 | -0,35% | 117.624,00 |
| 08.05.2026 | 17,10 | 17,25 | 16,86 | 17,21 | -0,29% | 104.685,00 |
| 07.05.2026 | 16,84 | 17,30 | 16,71 | 17,26 | 4,10% | 192.539,00 |
| 06.05.2026 | 16,64 | 16,72 | 16,57 | 16,58 | 0,30% | 101.296,00 |
| 05.05.2026 | 16,39 | 16,59 | 16,23 | 16,53 | 1,29% | 111.973,00 |
| 04.05.2026 | 16,31 | 16,67 | 16,11 | 16,32 | -0,55% | 132.765,00 |
| 01.05.2026 | 16,62 | 16,70 | 16,29 | 16,41 | -2,41% | 179.672,00 |
| 30.04.2026 | 17,41 | 17,41 | 16,44 | 16,82 | -4,51% | 178.976,00 |
| 29.04.2026 | 17,87 | 17,93 | 17,57 | 17,61 | -2,17% | 93.894,00 |
| 28.04.2026 | 17,76 | 18,04 | 17,76 | 18,00 | 1,47% | 116.062,00 |
| 27.04.2026 | 17,62 | 17,92 | 17,62 | 17,74 | 0,06% | 69.210,00 |
| 24.04.2026 | 17,60 | 17,91 | 17,35 | 17,73 | 0,03% | 78.311,00 |
| 23.04.2026 | 17,40 | 17,79 | 17,37 | 17,73 | 1,87% | 54.659,00 |
| 22.04.2026 | 17,51 | 17,60 | 17,35 | 17,40 | -0,63% | 70.019,00 |
| 21.04.2026 | 17,53 | 17,69 | 17,47 | 17,51 | -0,79% | 81.369,00 |
| 20.04.2026 | 17,85 | 18,00 | 17,63 | 17,65 | -1,12% | 88.723,00 |
| 17.04.2026 | 17,42 | 17,94 | 17,42 | 17,85 | 3,33% | 107.977,00 |
| 16.04.2026 | 17,20 | 17,37 | 17,20 | 17,28 | 0,38% | 62.734,00 |
| 15.04.2026 | 17,15 | 17,33 | 17,14 | 17,21 | 0,35% | 100.466,00 |
| 14.04.2026 | 17,30 | 17,35 | 17,11 | 17,15 | -0,87% | 115.447,00 |
| 13.04.2026 | 17,32 | 17,33 | 17,16 | 17,30 | 0,00% | 101.525,00 |
| 10.04.2026 | 17,49 | 17,54 | 17,21 | 17,30 | -1,31% | 94.577,00 |
| 09.04.2026 | 17,35 | 17,66 | 17,33 | 17,53 | 0,46% | 93.510,00 |
| 08.04.2026 | 17,34 | 17,47 | 17,21 | 17,45 | 1,86% | 118.189,00 |
| 07.04.2026 | 17,14 | 17,26 | 17,07 | 17,13 | -0,63% | 122.205,00 |
| 06.04.2026 | 17,16 | 17,30 | 17,10 | 17,24 | -0,12% | 87.070,00 |
| 02.04.2026 | 16,95 | 17,37 | 16,91 | 17,26 | 1,59% | 82.255,00 |
| 01.04.2026 | 17,15 | 17,39 | 16,96 | 16,99 | -1,11% | 111.570,00 |
| 31.03.2026 | 17,23 | 17,26 | 16,99 | 17,18 | 0,26% | 139.219,00 |
| 30.03.2026 | 16,85 | 17,16 | 16,85 | 17,14 | 1,81% | 97.177,00 |
| 27.03.2026 | 17,09 | 17,11 | 16,80 | 16,83 | -1,81% | 66.078,00 |
| 26.03.2026 | 16,98 | 17,17 | 16,98 | 17,14 | 0,71% | 111.283,00 |
| 25.03.2026 | 17,33 | 17,38 | 16,98 | 17,02 | -1,28% | 80.924,00 |
| 24.03.2026 | 17,17 | 17,42 | 17,15 | 17,24 | 0,17% | 117.260,00 |
| 23.03.2026 | 17,13 | 17,31 | 16,98 | 17,21 | 2,02% | 105.479,00 |
| 20.03.2026 | 16,93 | 17,25 | 16,64 | 16,87 | -0,12% | 257.668,00 |
| 19.03.2026 | 16,77 | 17,00 | 16,71 | 16,89 | 0,42% | 114.641,00 |
| 18.03.2026 | 17,22 | 17,37 | 16,80 | 16,82 | -2,83% | 129.467,00 |
| 17.03.2026 | 17,05 | 17,48 | 17,03 | 17,31 | 1,94% | 170.160,00 |
| 16.03.2026 | 17,13 | 17,31 | 16,97 | 16,98 | 0,06% | 365.603,00 |
| 13.03.2026 | 16,76 | 17,00 | 16,69 | 16,97 | 1,31% | 124.669,00 |
| 12.03.2026 | 16,50 | 16,87 | 16,43 | 16,75 | 0,36% | 100.663,00 |
| 11.03.2026 | 16,85 | 16,91 | 16,66 | 16,69 | -1,48% | 117.507,00 |
| 10.03.2026 | 17,13 | 17,24 | 16,90 | 16,94 | -0,29% | 98.627,00 |
| 09.03.2026 | 17,30 | 17,32 | 16,85 | 16,99 | -3,03% | 169.230,00 |
| 06.03.2026 | 17,34 | 17,53 | 17,02 | 17,52 | -0,40% | 94.411,00 |
| 05.03.2026 | 17,62 | 17,83 | 17,39 | 17,59 | -1,12% | 96.297,00 |
| 04.03.2026 | 17,75 | 17,88 | 17,66 | 17,79 | 0,28% | 83.565,00 |
| 03.03.2026 | 17,53 | 17,77 | 17,30 | 17,74 | 0,28% | 99.648,00 |
| 02.03.2026 | 17,50 | 17,85 | 17,39 | 17,69 | 0,40% | 80.944,00 |
| 27.02.2026 | 17,53 | 17,73 | 17,40 | 17,62 | -0,45% | 104.037,00 |
| 26.02.2026 | 17,66 | 17,85 | 17,61 | 17,70 | 0,06% | 109.755,00 |
| 25.02.2026 | 17,46 | 17,75 | 17,37 | 17,69 | 1,43% | 81.730,00 |
| 24.02.2026 | 17,06 | 17,50 | 16,90 | 17,44 | 2,35% | 174.102,00 |
| 23.02.2026 | 17,33 | 17,57 | 17,03 | 17,04 | -2,01% | 192.040,00 |
| 20.02.2026 | 17,62 | 17,71 | 17,19 | 17,39 | -0,97% | 251.489,00 |
| 19.02.2026 | 17,08 | 18,00 | 16,50 | 17,56 | -5,64% | 197.570,00 |
| 18.02.2026 | 18,93 | 18,93 | 18,42 | 18,61 | -1,74% | 98.467,00 |
| 17.02.2026 | 18,82 | 19,25 | 18,66 | 18,94 | 1,28% | 133.006,00 |
| 13.02.2026 | 18,79 | 18,89 | 18,32 | 18,70 | 0,16% | 120.590,00 |