16,995$
-3,93%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 16,97 | 17,69 | 16,97 | 17,69 | 1,78% | 4.353,00 |
| 27.03.2026 | 16,56 | 17,38 | 16,56 | 17,38 | -0,69% | 443,00 |
| 26.03.2026 | 16,89 | 17,50 | 16,89 | 17,50 | 3,24% | 1.291,00 |
| 24.03.2026 | 18,98 | 18,98 | 16,79 | 16,95 | -7,02% | 4.244,00 |
| 23.03.2026 | 17,84 | 18,24 | 17,84 | 18,23 | 2,01% | 2.863,00 |
| 20.03.2026 | 15,67 | 17,87 | 15,65 | 17,87 | 13,82% | 22.941,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,06% | 599,00 |
| 16.03.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 6,16% | 189,00 |
| 13.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,24% | 380,00 |
| 11.03.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -3,78% | 263,00 |
| 10.03.2026 | 15,49 | 16,12 | 15,35 | 15,89 | 2,98% | 3.348,00 |
| 09.03.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,00% | 190,00 |
| 06.03.2026 | 16,16 | 16,16 | 15,43 | 15,43 | -2,40% | 649,00 |
| 05.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 0,00% | 140,00 |
| 04.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,31% | 190,00 |
| 03.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -2,97% | 197,00 |
| 02.03.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,08% | 96,00 |
| 27.02.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | 338,00 |
| 26.02.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 6,51% | 1.111,00 |
| 25.02.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 0,43% | 313,00 |
| 24.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 25,00 |
| 23.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,61% | 707,00 |
| 20.02.2026 | 16,17 | 16,18 | 15,91 | 16,02 | -0,19% | 1.373,00 |
| 19.02.2026 | 15,82 | 16,05 | 15,67 | 16,05 | -0,31% | 1.961,00 |
| 18.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,19% | 417,00 |
| 12.02.2026 | 16,01 | 16,74 | 16,01 | 16,07 | -0,19% | 2.342,00 |
| 11.02.2026 | 16,30 | 16,32 | 15,85 | 16,10 | -6,72% | 5.364,00 |
| 10.02.2026 | 16,93 | 17,26 | 16,20 | 17,26 | -4,11% | 96.323,00 |
| 09.02.2026 | 17,40 | 18,01 | 16,25 | 18,00 | -8,58% | 5.805,00 |
| 06.02.2026 | 16,79 | 19,69 | 16,79 | 19,69 | 17,27% | 38.806,00 |
| 04.02.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -0,06% | 295,00 |
| 02.02.2026 | 16,57 | 16,80 | 16,57 | 16,80 | 1,33% | 1.075,00 |
| 30.01.2026 | 16,34 | 16,58 | 16,34 | 16,58 | 2,66% | 1.322,00 |
| 29.01.2026 | 15,75 | 16,15 | 15,75 | 16,15 | -0,06% | 368,00 |
| 28.01.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 3,72% | 1.060,00 |
| 27.01.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,43% | 828,00 |
| 26.01.2026 | 16,43 | 16,43 | 15,36 | 15,36 | 0,66% | 4.249,00 |
| 23.01.2026 | 15,69 | 15,69 | 15,26 | 15,26 | -3,66% | 922,00 |
| 21.01.2026 | 15,84 | 16,70 | 15,84 | 15,84 | -8,86% | 487,00 |
| 20.01.2026 | 16,72 | 17,45 | 16,70 | 17,38 | 4,51% | 4.685,00 |
| 16.01.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -0,60% | 274,00 |
| 15.01.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,59% | 478,00 |
| 14.01.2026 | 17,31 | 17,31 | 17,00 | 17,00 | -0,36% | 2.655,00 |
| 12.01.2026 | 17,74 | 17,74 | 17,06 | 17,06 | -3,67% | 2.314,00 |
| 08.01.2026 | 17,88 | 17,88 | 17,71 | 17,71 | -0,27% | 570,00 |
| 07.01.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 1,49% | 158,00 |
| 06.01.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 1.131,00 |
| 05.01.2026 | 17,30 | 17,30 | 16,93 | 17,30 | -1,42% | 457,00 |
| 02.01.2026 | 17,29 | 17,55 | 17,29 | 17,55 | -0,79% | 1.198,00 |
| 31.12.2025 | 17,46 | 17,71 | 17,03 | 17,69 | 5,61% | 9.416,00 |
| 30.12.2025 | 16,74 | 16,76 | 16,74 | 16,75 | 3,65% | 6.688,00 |
| 29.12.2025 | 16,79 | 16,84 | 16,16 | 16,16 | 1,25% | 3.158,00 |
| 26.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -2,18% | 407,00 |
| 23.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,94% | 252,00 |
| 22.12.2025 | 16,60 | 16,86 | 16,60 | 16,81 | -1,93% | 1.670,00 |
| 19.12.2025 | 17,40 | 17,40 | 16,70 | 17,14 | 1,12% | 18.195,00 |
| 18.12.2025 | 16,45 | 16,95 | 16,45 | 16,95 | 6,67% | 1.950,00 |
| 15.12.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,15% | 727,00 |
| 12.12.2025 | 16,08 | 16,08 | 15,68 | 15,71 | -2,96% | 6.741,00 |
| 11.12.2025 | 16,78 | 16,78 | 16,19 | 16,19 | -1,58% | 414,00 |
| 10.12.2025 | 16,74 | 17,06 | 16,22 | 16,45 | -1,79% | 8.197,00 |
| 09.12.2025 | 16,60 | 16,97 | 16,60 | 16,75 | -0,48% | 2.920,00 |
| 04.12.2025 | 16,51 | 16,83 | 16,51 | 16,83 | -1,52% | 534,00 |
| 01.12.2025 | 17,05 | 17,09 | 17,05 | 17,09 | 5,02% | 382,00 |
| 28.11.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -7,06% | 190,00 |
| 26.11.2025 | 17,25 | 17,51 | 17,06 | 17,51 | 6,12% | 2.394,00 |
| 25.11.2025 | 16,50 | 16,89 | 16,50 | 16,50 | 1,91% | 4.041,00 |
| 20.11.2025 | 15,75 | 16,19 | 15,75 | 16,19 | 0,78% | 409,00 |
| 13.11.2025 | 16,37 | 16,98 | 15,25 | 16,07 | 5,28% | 8.073,00 |
| 12.11.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -5,04% | 246,00 |
| 10.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 4,82% | 140,00 |
| 31.10.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -1,09% | 486,00 |
| 29.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 373,00 |
| 28.10.2025 | 15,55 | 15,55 | 15,50 | 15,50 | 1,11% | 1.078,00 |
| 27.10.2025 | 15,70 | 15,70 | 15,33 | 15,33 | -2,42% | 438,00 |
| 24.10.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 1,35% | 530,00 |
| 22.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,58% | 1.130,00 |
| 21.10.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 3,63% | 449,00 |
| 15.10.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -4,06% | 1.258,00 |
| 14.10.2025 | 15,42 | 15,87 | 15,42 | 15,50 | 2,65% | 1.723,00 |
| 13.10.2025 | 15,26 | 15,26 | 15,00 | 15,10 | -0,98% | 896,00 |
| 08.10.2025 | 15,18 | 15,25 | 15,18 | 15,25 | -0,97% | 411,00 |
| 07.10.2025 | 15,98 | 16,00 | 15,39 | 15,40 | -8,55% | 7.132,00 |
| 03.10.2025 | 16,80 | 16,86 | 16,60 | 16,84 | 6,92% | 2.873,00 |
| 01.10.2025 | 16,12 | 16,40 | 15,73 | 15,75 | -1,62% | 5.948,00 |
| 29.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -3,09% | 152,00 |
| 22.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -7,71% | 361,00 |
| 19.09.2025 | 16,83 | 17,90 | 16,83 | 17,90 | 7,83% | 6.734,00 |
| 12.09.2025 | 15,10 | 16,60 | 15,10 | 16,60 | -1,83% | 528,00 |
| 09.09.2025 | 16,95 | 16,95 | 16,91 | 16,91 | 1,14% | 849,00 |
| 08.09.2025 | 16,74 | 16,74 | 16,72 | 16,72 | 12,37% | 912,00 |
| 02.09.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 4,42% | 267,00 |
| 29.08.2025 | 14,27 | 14,27 | 14,25 | 14,25 | -0,34% | 491,00 |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,96% | 229,00 |
| 26.08.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,27% | 362,00 |
| 22.08.2025 | 14,88 | 14,88 | 14,10 | 14,85 | 5,92% | 1.822,00 |
| 21.08.2025 | 14,42 | 14,42 | 14,02 | 14,02 | -6,47% | 1.240,00 |
| 20.08.2025 | 14,49 | 14,99 | 14,49 | 14,99 | 0,07% | 982,00 |
| 19.08.2025 | 14,98 | 14,98 | 14,50 | 14,98 | 1,22% | 1.267,00 |
| 18.08.2025 | 15,13 | 15,13 | 14,80 | 14,80 | -4,36% | 802,00 |