128,600€
-1,23%
Echtzeit-Aktienkurs Ducommun
Bid:
Ask:
Aktienkurse zur Ducommun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 131,10 | 132,30 | 127,10 | 128,70 | -2,20% | 75,00 |
| 11.11.2026 | 130,80 | 134,80 | 130,50 | 131,60 | 1,23% | - |
| 10.11.2026 | 129,80 | 131,60 | 127,50 | 130,00 | 0,00% | - |
| 09.11.2026 | 121,90 | 132,40 | 120,00 | 130,00 | 7,08% | - |
| 06.11.2026 | 117,40 | 124,80 | 110,10 | 121,40 | 5,47% | 1.478,00 |
| 05.11.2026 | 139,40 | 147,50 | 115,10 | 115,10 | -16,47% | 337,00 |
| 04.11.2026 | 148,60 | 151,40 | 134,90 | 137,80 | -7,83% | - |
| 03.11.2026 | 145,50 | 154,20 | 143,20 | 149,50 | 2,68% | - |
| 02.11.2026 | 143,70 | 147,60 | 142,60 | 145,60 | 1,75% | - |
| 30.10.2026 | 150,80 | 153,80 | 142,40 | 143,10 | -5,67% | 451,00 |
| 29.10.2026 | 147,20 | 154,30 | 145,90 | 151,70 | 3,62% | 290,00 |
| 28.10.2026 | 147,40 | 152,10 | 145,40 | 146,40 | -0,88% | - |
| 27.10.2026 | 147,00 | 150,10 | 146,20 | 147,70 | 0,48% | - |
| 26.10.2026 | 140,40 | 148,40 | 140,40 | 147,00 | 4,70% | - |
| 23.10.2026 | 142,30 | 142,70 | 135,40 | 140,40 | -1,61% | - |
| 22.10.2026 | 149,20 | 150,50 | 140,40 | 142,70 | -4,68% | - |
| 21.10.2026 | 148,40 | 152,20 | 146,50 | 149,70 | 1,15% | 105,00 |
| 20.10.2026 | 151,40 | 152,40 | 147,30 | 148,00 | -3,20% | - |
| 19.10.2026 | 152,80 | 153,90 | 150,50 | 152,90 | 0,66% | 133,00 |
| 16.10.2026 | 152,20 | 154,30 | 150,40 | 151,90 | 1,40% | - |
| 15.10.2026 | 150,20 | 151,10 | 145,10 | 149,80 | -0,73% | - |
| 14.10.2026 | 151,00 | 156,40 | 149,60 | 150,90 | -0,07% | - |
| 13.10.2026 | 151,40 | 152,20 | 148,20 | 151,00 | -0,33% | - |
| 12.10.2026 | 152,70 | 155,80 | 150,40 | 151,50 | -0,39% | - |
| 09.10.2026 | 150,00 | 154,10 | 149,90 | 152,10 | 1,06% | 792,00 |
| 08.10.2026 | 147,60 | 153,20 | 146,50 | 150,50 | 1,69% | - |
| 07.10.2026 | 155,80 | 156,60 | 146,70 | 148,00 | -4,82% | - |
| 06.10.2026 | 154,30 | 155,80 | 152,30 | 155,50 | 0,91% | - |
| 05.10.2026 | 156,60 | 157,90 | 153,00 | 154,10 | -1,03% | - |
| 02.10.2026 | 153,20 | 156,50 | 151,20 | 155,70 | 1,30% | - |
| 01.10.2026 | 152,20 | 155,70 | 150,30 | 153,70 | 1,99% | - |
| 30.09.2026 | 151,40 | 151,90 | 148,30 | 150,70 | -0,33% | - |
| 29.09.2026 | 148,60 | 152,30 | 148,00 | 151,20 | 1,89% | 1.350,00 |
| 28.09.2026 | 149,80 | 151,90 | 147,40 | 148,40 | -1,85% | 156,00 |
| 25.09.2026 | 153,60 | 156,30 | 151,00 | 151,20 | -1,63% | - |
| 24.09.2026 | 151,20 | 154,40 | 150,00 | 153,70 | 2,06% | - |
| 23.09.2026 | 145,80 | 151,20 | 144,30 | 150,60 | 3,72% | - |
| 22.09.2026 | 146,50 | 148,50 | 143,60 | 145,20 | -1,29% | - |
| 21.09.2026 | 145,50 | 148,50 | 143,80 | 147,10 | 1,94% | - |
| 18.09.2026 | 145,40 | 147,10 | 144,10 | 144,30 | 1,41% | - |
| 17.09.2026 | 150,60 | 153,90 | 141,90 | 142,30 | -5,01% | - |
| 16.09.2026 | 144,30 | 151,00 | 142,20 | 149,80 | 4,46% | - |
| 15.09.2026 | 142,20 | 147,90 | 135,50 | 143,40 | 0,35% | 655,00 |
| 14.09.2026 | 149,30 | 149,60 | 142,40 | 142,90 | -4,09% | 120,00 |
| 11.09.2026 | 144,50 | 149,10 | 143,50 | 149,00 | 4,93% | - |
| 10.09.2026 | 143,50 | 145,30 | 141,40 | 142,00 | -0,84% | 70,00 |
| 09.09.2026 | 144,70 | 145,30 | 143,10 | 143,20 | -0,97% | - |
| 08.09.2026 | 146,20 | 146,80 | 143,90 | 144,60 | 0,49% | - |
| 07.09.2026 | 144,30 | 144,50 | 143,70 | 143,90 | -0,90% | 1.023,00 |
| 04.09.2026 | 143,10 | 145,60 | 142,50 | 145,20 | 1,18% | 1.500,00 |
| 03.09.2026 | 143,00 | 144,30 | 139,30 | 143,50 | 0,28% | - |
| 02.09.2026 | 145,70 | 147,80 | 142,10 | 143,10 | -1,65% | - |
| 01.09.2026 | 147,90 | 149,40 | 145,20 | 145,50 | -0,82% | - |
| 31.08.2026 | 152,70 | 154,40 | 146,70 | 146,70 | -3,61% | - |
| 28.08.2026 | 158,00 | 159,50 | 150,70 | 152,20 | -3,49% | 150,00 |
| 27.08.2026 | 159,30 | 161,40 | 156,90 | 157,70 | -0,82% | - |
| 26.08.2026 | 156,30 | 160,10 | 156,20 | 159,00 | 1,66% | 320,00 |
| 25.08.2026 | 157,90 | 161,50 | 154,40 | 156,40 | -0,57% | - |
| 24.08.2026 | 164,00 | 166,20 | 157,00 | 157,30 | -4,20% | 360,00 |
| 21.08.2026 | 161,80 | 166,70 | 161,00 | 164,20 | 1,55% | 100,00 |
| 20.08.2026 | 171,50 | 171,90 | 161,60 | 161,70 | -5,60% | - |
| 19.08.2026 | 176,10 | 178,10 | 170,10 | 171,30 | -2,95% | 48,00 |
| 18.08.2026 | 177,00 | 181,00 | 174,10 | 176,50 | -1,12% | 571,00 |
| 17.08.2026 | 178,60 | 180,90 | 176,10 | 178,50 | -0,34% | 154,00 |
| 14.08.2026 | 172,50 | 179,40 | 172,10 | 179,10 | 3,71% | 3.827,00 |
| 13.08.2026 | 174,90 | 177,30 | 169,40 | 172,70 | -2,43% | - |
| 12.08.2026 | 171,00 | 177,70 | 170,90 | 177,00 | 3,69% | - |
| 11.08.2026 | 168,80 | 176,60 | 168,60 | 170,70 | 0,95% | - |
| 10.08.2026 | 170,60 | 174,50 | 169,00 | 169,10 | 0,06% | - |
| 07.08.2026 | 175,00 | 175,60 | 167,60 | 169,00 | -3,70% | - |
| 06.08.2026 | 166,80 | 182,50 | 166,70 | 175,50 | 6,43% | 2.838,00 |
| 05.08.2026 | 167,00 | 172,50 | 164,90 | 164,90 | -1,02% | 2.318,00 |
| 04.08.2026 | 159,30 | 168,60 | 158,80 | 166,60 | 5,31% | - |
| 03.08.2026 | 156,10 | 159,20 | 152,70 | 158,20 | 1,87% | - |
| 31.07.2026 | 160,10 | 162,60 | 155,30 | 155,30 | -2,57% | - |
| 30.07.2026 | 148,10 | 160,20 | 148,00 | 159,40 | 7,34% | - |
| 29.07.2026 | 155,70 | 157,40 | 147,90 | 148,50 | -4,19% | - |
| 28.07.2026 | 161,50 | 162,50 | 154,40 | 155,00 | -3,37% | - |
| 27.07.2026 | 156,80 | 160,70 | 153,80 | 160,40 | 3,08% | - |
| 24.07.2026 | 154,20 | 157,80 | 153,50 | 155,60 | 0,84% | - |
| 23.07.2026 | 150,60 | 159,50 | 150,60 | 154,30 | 1,78% | - |
| 22.07.2026 | 153,40 | 155,50 | 150,80 | 151,60 | -1,04% | - |
| 21.07.2026 | 148,30 | 154,00 | 147,90 | 153,20 | 3,30% | - |
| 20.07.2026 | 147,10 | 150,30 | 146,30 | 148,30 | -0,60% | - |
| 17.07.2026 | 146,40 | 151,10 | 141,60 | 149,20 | 1,43% | - |
| 16.07.2026 | 150,40 | 151,80 | 145,40 | 147,10 | -2,58% | - |
| 15.07.2026 | 147,70 | 153,10 | 147,50 | 151,00 | 2,44% | - |
| 14.07.2026 | 143,40 | 148,30 | 142,10 | 147,40 | 2,72% | - |
| 13.07.2026 | 144,10 | 145,00 | 141,60 | 143,50 | -0,69% | - |
| 10.07.2026 | 149,30 | 150,00 | 144,30 | 144,50 | -2,76% | - |
| 09.07.2026 | 151,30 | 151,30 | 145,00 | 148,60 | -1,78% | - |
| 08.07.2026 | 157,40 | 158,40 | 151,00 | 151,30 | -2,64% | - |
| 07.07.2026 | 165,60 | 167,40 | 152,90 | 155,40 | -5,99% | - |
| 06.07.2026 | 163,40 | 166,40 | 161,40 | 165,30 | 1,35% | - |
| 03.07.2026 | 163,30 | 163,40 | 162,60 | 163,10 | 1,24% | - |
| 02.07.2026 | 167,00 | 172,20 | 159,90 | 161,10 | -3,76% | - |
| 01.07.2026 | 161,80 | 167,90 | 160,30 | 167,40 | 3,65% | - |
| 30.06.2026 | 162,10 | 164,00 | 159,50 | 161,50 | 0,31% | 360,00 |
| 29.06.2026 | 156,60 | 161,30 | 153,00 | 161,00 | 3,47% | - |
| 26.06.2026 | 149,40 | 155,60 | 145,90 | 155,60 | 4,22% | - |