17,150$
-0,29%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | 11,00 |
| 16.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 27,00 |
| 15.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,38% | 11,00 |
| 10.07.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 5,09% | 813,00 |
| 08.07.2025 | 17,50 | 17,50 | 16,50 | 16,50 | -0,76% | 1.180,00 |
| 07.07.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -3,95% | 392,00 |
| 02.07.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -2,59% | 171,00 |
| 30.06.2025 | 17,95 | 17,95 | 17,76 | 17,77 | -3,95% | 4.956,00 |
| 27.06.2025 | 17,86 | 18,50 | 17,86 | 18,50 | 4,70% | 640,00 |
| 26.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -0,73% | 290,00 |
| 25.06.2025 | 17,90 | 17,90 | 17,79 | 17,80 | -3,37% | 3.614,00 |
| 24.06.2025 | 18,11 | 18,42 | 17,61 | 18,42 | 2,33% | 2.172,00 |
| 23.06.2025 | 19,24 | 19,24 | 18,00 | 18,00 | -7,22% | 3.359,00 |
| 20.06.2025 | 17,60 | 20,46 | 17,37 | 19,40 | 14,79% | 49.190,00 |
| 18.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 31,00 |
| 16.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 219,00 |
| 13.06.2025 | 17,60 | 17,90 | 17,59 | 17,60 | 2,33% | 3.486,00 |
| 12.06.2025 | 17,00 | 17,98 | 17,00 | 17,20 | -3,75% | 1.541,00 |
| 10.06.2025 | 16,26 | 17,87 | 16,26 | 17,87 | 9,70% | 658,00 |
| 09.06.2025 | 16,30 | 16,30 | 16,28 | 16,29 | -6,91% | 62,00 |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,67% | 1.311,00 |
| 04.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 6,39% | 167,00 |
| 03.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -6,16% | 483,00 |
| 30.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 7,20% | 37,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,67% | 253,00 |
| 22.05.2025 | 15,86 | 17,81 | 15,86 | 17,81 | 1,19% | 411,00 |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,35% | 4.940,00 |
| 16.05.2025 | 18,47 | 18,47 | 17,83 | 17,84 | 0,79% | 587,00 |
| 14.05.2025 | 17,84 | 17,85 | 17,70 | 17,70 | -0,28% | 1.058,00 |
| 12.05.2025 | 17,40 | 17,75 | 17,38 | 17,75 | 6,16% | 8.831,00 |
| 09.05.2025 | 16,72 | 16,73 | 16,72 | 16,72 | 3,21% | 530,00 |
| 07.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,23% | 107,00 |
| 06.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 4,70% | 177,00 |
| 05.05.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -5,17% | 994,00 |
| 01.05.2025 | 17,36 | 17,40 | 17,36 | 17,40 | -0,63% | 538,00 |
| 30.04.2025 | 17,33 | 17,51 | 17,33 | 17,51 | -0,62% | 722,00 |
| 29.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | 32,00 |
| 25.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 204,00 |
| 24.04.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 3,06% | 923,00 |
| 22.04.2025 | 16,99 | 16,99 | 16,98 | 16,98 | 2,17% | 268,00 |
| 17.04.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 0,73% | 432,00 |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 246,00 |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 1.181,00 |
| 11.04.2025 | 16,39 | 16,60 | 16,39 | 16,60 | 2,15% | 35,00 |
| 10.04.2025 | 16,50 | 16,50 | 16,25 | 16,25 | -4,36% | 1.943,00 |
| 09.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,97% | 725,00 |
| 08.04.2025 | 16,13 | 16,83 | 16,00 | 16,50 | 0,37% | 3.541,00 |
| 07.04.2025 | 17,20 | 17,20 | 15,86 | 16,44 | 0,86% | 2.767,00 |
| 03.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -6,86% | 285,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 40,00 |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,23% | 584,00 |
| 31.03.2025 | 17,22 | 17,22 | 16,31 | 16,31 | -1,45% | 128,00 |
| 28.03.2025 | 16,26 | 16,55 | 16,26 | 16,55 | -1,84% | 589,00 |
| 27.03.2025 | 16,12 | 16,86 | 16,12 | 16,86 | 8,56% | 326,00 |
| 26.03.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 2,17% | 397,00 |
| 25.03.2025 | 16,45 | 18,50 | 15,20 | 15,20 | -5,65% | 2.677,00 |
| 24.03.2025 | 15,48 | 16,52 | 15,30 | 16,11 | -2,48% | 3.295,00 |
| 21.03.2025 | 14,36 | 16,52 | 14,36 | 16,52 | 13,93% | 6.530,00 |
| 19.03.2025 | 14,59 | 14,59 | 14,50 | 14,50 | -4,04% | 685,00 |
| 18.03.2025 | 15,15 | 15,44 | 13,84 | 15,11 | -2,20% | 6.118,00 |
| 17.03.2025 | 15,47 | 15,47 | 15,45 | 15,45 | 3,09% | 575,00 |
| 14.03.2025 | 15,06 | 15,28 | 14,99 | 14,99 | 2,65% | 770,00 |
| 12.03.2025 | 14,35 | 15,61 | 14,35 | 14,60 | -7,01% | 2.035,00 |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 205,00 |
| 07.03.2025 | 15,73 | 16,10 | 15,00 | 15,80 | 1,28% | 2.516,00 |
| 06.03.2025 | 14,85 | 15,60 | 14,85 | 15,60 | 9,55% | 931,00 |
| 04.03.2025 | 14,37 | 14,93 | 14,24 | 14,24 | -3,13% | 1.602,00 |
| 03.03.2025 | 14,96 | 15,00 | 14,21 | 14,70 | 1,55% | 4.885,00 |
| 28.02.2025 | 13,95 | 14,48 | 13,95 | 14,48 | -1,03% | 402,00 |
| 27.02.2025 | 14,56 | 14,63 | 14,56 | 14,63 | -2,50% | 408,00 |
| 25.02.2025 | 14,00 | 15,00 | 13,99 | 15,00 | 7,14% | 4.289,00 |
| 24.02.2025 | 14,70 | 14,70 | 14,00 | 14,00 | -1,06% | 3.254,00 |
| 21.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | 6,00 |
| 13.02.2025 | 13,19 | 14,00 | 13,19 | 14,00 | 4,09% | 855,00 |
| 07.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -3,24% | 7.750,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 3,73% | 743,00 |
| 04.02.2025 | 13,40 | 13,41 | 13,40 | 13,40 | 0,45% | 689,00 |
| 03.02.2025 | 14,45 | 14,70 | 13,34 | 13,34 | -3,33% | 1.347,00 |
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 1.332,00 |
| 29.01.2025 | 14,96 | 14,96 | 13,65 | 13,85 | -6,42% | 9.592,00 |
| 28.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,08% | 164,00 |
| 24.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | -3,34% | 760,00 |
| 23.01.2025 | 14,09 | 15,29 | 13,90 | 15,00 | 12,19% | 4.833,00 |
| 22.01.2025 | 13,39 | 13,39 | 13,37 | 13,37 | -7,79% | 63,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,55% | 308,00 |
| 17.01.2025 | 13,53 | 14,88 | 13,53 | 14,88 | 5,68% | 769,00 |
| 16.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 5,55% | 396,00 |
| 15.01.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -4,37% | 336,00 |
| 14.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 254,00 |
| 13.01.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 2,16% | 1.026,00 |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,18% | 1.104,00 |
| 07.01.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 0,64% | 128,00 |
| 02.01.2025 | 14,15 | 14,15 | 13,90 | 14,12 | 0,07% | 2.107,00 |
| 31.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -5,56% | 417,00 |
| 30.12.2024 | 15,59 | 15,59 | 14,10 | 14,94 | 1,63% | 1.696,00 |
| 27.12.2024 | 14,55 | 15,67 | 14,55 | 14,70 | 4,26% | 2.750,00 |
| 24.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,78% | 3.384,00 |
| 20.12.2024 | 14,57 | 15,29 | 14,57 | 15,29 | 4,73% | 2.834,00 |
| 19.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1.253,00 |
| 18.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,05% | 263,00 |