2,220€
-3,48%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,30 | 2,31 | 2,14 | 2,28 | -0,87% | 4.485,00 |
| 19.12.2024 | 2,35 | 2,35 | 2,20 | 2,30 | -0,86% | 9.200,00 |
| 18.12.2024 | 2,36 | 2,36 | 2,28 | 2,32 | 0,43% | 3.310,00 |
| 17.12.2024 | 2,36 | 2,36 | 2,28 | 2,31 | -2,12% | 725,00 |
| 16.12.2024 | 2,26 | 2,40 | 2,26 | 2,36 | 3,06% | 5.642,00 |
| 13.12.2024 | 2,36 | 2,36 | 2,26 | 2,29 | 0,44% | 550,00 |
| 12.12.2024 | 2,37 | 2,38 | 2,26 | 2,28 | -4,60% | 2.470,00 |
| 11.12.2024 | 2,35 | 2,39 | 2,25 | 2,39 | 3,02% | 8.356,00 |
| 10.12.2024 | 2,36 | 2,36 | 2,27 | 2,32 | -1,69% | 2.201,00 |
| 09.12.2024 | 2,34 | 2,38 | 2,28 | 2,36 | 4,42% | 5.512,00 |
| 06.12.2024 | 2,34 | 2,34 | 2,21 | 2,26 | -0,44% | 2.800,00 |
| 05.12.2024 | 2,36 | 2,36 | 2,22 | 2,27 | -3,81% | 2.350,00 |
| 04.12.2024 | 2,34 | 2,36 | 2,27 | 2,36 | -0,84% | - |
| 03.12.2024 | 2,33 | 2,38 | 2,28 | 2,38 | 2,15% | 5.000,00 |
| 02.12.2024 | 2,33 | 2,34 | 2,29 | 2,33 | 0,00% | 78,00 |
| 29.11.2024 | 2,34 | 2,38 | 2,26 | 2,33 | 2,19% | 2.010,00 |
| 28.11.2024 | 2,28 | 2,36 | 2,24 | 2,28 | -0,44% | 100,00 |
| 27.11.2024 | 2,34 | 2,34 | 2,20 | 2,29 | -2,14% | 4.370,00 |
| 26.11.2024 | 2,38 | 2,38 | 2,22 | 2,34 | -1,68% | 3.775,00 |
| 25.11.2024 | 2,42 | 2,42 | 2,32 | 2,38 | 0,85% | 1.454,00 |
| 22.11.2024 | 2,36 | 2,42 | 2,32 | 2,36 | -0,42% | 2.053,00 |
| 21.11.2024 | 2,36 | 2,38 | 2,32 | 2,37 | 0,42% | 1.100,00 |
| 20.11.2024 | 2,39 | 2,44 | 2,32 | 2,36 | -1,67% | 829,00 |
| 19.11.2024 | 2,39 | 2,46 | 2,34 | 2,40 | 0,00% | 40,00 |
| 18.11.2024 | 2,40 | 2,41 | 2,32 | 2,40 | 0,84% | 1,00 |
| 15.11.2024 | 2,39 | 2,46 | 2,34 | 2,38 | -0,42% | 149,00 |
| 14.11.2024 | 2,40 | 2,40 | 2,29 | 2,39 | -0,42% | 1.500,00 |
| 13.11.2024 | 2,38 | 2,40 | 2,29 | 2,40 | 0,84% | 2.620,00 |
| 12.11.2024 | 2,36 | 2,38 | 2,25 | 2,38 | 3,48% | 6.580,00 |
| 11.11.2024 | 2,43 | 2,43 | 2,26 | 2,30 | -4,96% | 4.440,00 |
| 08.11.2024 | 2,41 | 2,54 | 2,34 | 2,42 | 0,00% | 13.537,00 |
| 07.11.2024 | 2,41 | 2,44 | 2,36 | 2,42 | 0,83% | 1.020,00 |
| 06.11.2024 | 2,41 | 2,50 | 2,34 | 2,40 | 0,00% | 7.850,00 |
| 05.11.2024 | 2,37 | 2,42 | 2,30 | 2,40 | 1,69% | 6.901,00 |
| 04.11.2024 | 2,39 | 2,40 | 2,28 | 2,36 | -2,07% | 7.542,00 |
| 01.11.2024 | 2,35 | 2,48 | 2,30 | 2,41 | 1,69% | 486,00 |
| 31.10.2024 | 2,28 | 2,42 | 2,28 | 2,37 | -1,25% | 8.078,00 |
| 30.10.2024 | 2,39 | 2,43 | 2,30 | 2,40 | -0,41% | 1.601,00 |
| 29.10.2024 | 2,40 | 2,50 | 2,28 | 2,41 | -1,63% | 3.470,00 |
| 28.10.2024 | 2,44 | 2,48 | 2,37 | 2,45 | 0,82% | 19,00 |
| 25.10.2024 | 2,41 | 2,46 | 2,26 | 2,43 | 0,00% | 751,00 |
| 24.10.2024 | 2,39 | 2,52 | 2,37 | 2,43 | 1,25% | 11.250,00 |
| 23.10.2024 | 2,39 | 2,49 | 2,27 | 2,40 | 0,42% | 16.942,00 |
| 22.10.2024 | 2,37 | 2,39 | 2,33 | 2,39 | 0,84% | 2.794,00 |
| 21.10.2024 | 2,30 | 2,42 | 2,30 | 2,37 | 3,04% | 9.150,00 |
| 18.10.2024 | 2,74 | 2,74 | 2,14 | 2,30 | -16,36% | 92.125,00 |
| 17.10.2024 | 2,75 | 2,75 | 2,68 | 2,75 | 1,10% | 2.400,00 |
| 16.10.2024 | 2,56 | 2,81 | 2,56 | 2,72 | 1,12% | 2.751,00 |
| 15.10.2024 | 2,70 | 2,80 | 2,62 | 2,69 | -0,74% | 179,00 |
| 14.10.2024 | 2,75 | 2,79 | 2,62 | 2,71 | -1,81% | - |
| 11.10.2024 | 2,75 | 2,82 | 2,64 | 2,76 | 0,00% | 11.392,00 |
| 10.10.2024 | 2,63 | 2,80 | 2,46 | 2,76 | 4,55% | 10.664,00 |
| 09.10.2024 | 2,80 | 2,82 | 2,59 | 2,64 | -5,38% | 9.264,00 |
| 08.10.2024 | 2,77 | 2,80 | 2,76 | 2,79 | 1,09% | - |
| 07.10.2024 | 2,88 | 2,88 | 2,72 | 2,76 | -3,83% | 468,00 |
| 04.10.2024 | 2,86 | 2,91 | 2,74 | 2,87 | 1,41% | 2.627,00 |
| 03.10.2024 | 2,90 | 2,94 | 2,82 | 2,83 | -1,39% | 652,00 |
| 02.10.2024 | 2,83 | 2,89 | 2,76 | 2,87 | 2,14% | 240,00 |
| 01.10.2024 | 2,84 | 2,92 | 2,70 | 2,81 | 0,00% | 83,00 |
| 30.09.2024 | 2,84 | 2,88 | 2,74 | 2,81 | 0,00% | 2.782,00 |
| 27.09.2024 | 2,70 | 3,00 | 2,70 | 2,81 | 1,08% | 1.880,00 |
| 26.09.2024 | 2,82 | 2,82 | 2,70 | 2,78 | -0,36% | 127,00 |
| 25.09.2024 | 2,82 | 2,82 | 2,70 | 2,79 | 1,45% | 1.087,00 |
| 24.09.2024 | 2,70 | 2,86 | 2,64 | 2,75 | 0,73% | 5.590,00 |
| 23.09.2024 | 2,74 | 2,75 | 2,66 | 2,73 | -1,44% | 7.574,00 |
| 20.09.2024 | 2,78 | 2,86 | 2,68 | 2,77 | 0,00% | 8.195,00 |
| 19.09.2024 | 2,73 | 2,82 | 2,66 | 2,77 | 1,84% | 2.972,00 |
| 18.09.2024 | 2,81 | 2,81 | 2,72 | 2,72 | -2,51% | - |
| 17.09.2024 | 2,73 | 2,92 | 2,66 | 2,79 | 0,72% | 460,00 |
| 16.09.2024 | 2,74 | 2,88 | 2,74 | 2,77 | 0,73% | 4,00 |
| 13.09.2024 | 2,71 | 2,78 | 2,71 | 2,75 | 2,23% | - |
| 12.09.2024 | 2,73 | 2,80 | 2,54 | 2,69 | -1,47% | 7.071,00 |
| 11.09.2024 | 2,74 | 2,76 | 2,64 | 2,73 | 0,00% | 1.650,00 |
| 10.09.2024 | 2,80 | 2,80 | 2,64 | 2,73 | 0,74% | 280,00 |
| 09.09.2024 | 2,88 | 2,92 | 2,65 | 2,71 | -7,82% | 956,00 |
| 06.09.2024 | 2,90 | 2,96 | 2,80 | 2,94 | 1,73% | 1.704,00 |
| 05.09.2024 | 2,86 | 2,91 | 2,80 | 2,89 | 2,48% | 262,00 |
| 04.09.2024 | 2,79 | 2,96 | 2,79 | 2,82 | 0,00% | - |
| 03.09.2024 | 2,70 | 2,92 | 2,70 | 2,82 | 2,17% | 7.131,00 |
| 02.09.2024 | 2,77 | 2,86 | 2,70 | 2,76 | 0,00% | 83,00 |
| 30.08.2024 | 2,73 | 2,79 | 2,72 | 2,76 | 1,47% | - |
| 29.08.2024 | 2,72 | 2,84 | 2,67 | 2,72 | 1,49% | 11.535,00 |
| 28.08.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 27.08.2024 | 2,73 | 2,78 | 2,65 | 2,70 | -0,74% | 580,00 |
| 26.08.2024 | 2,71 | 2,86 | 2,64 | 2,72 | 2,26% | 10.580,00 |
| 23.08.2024 | 2,71 | 2,71 | 2,65 | 2,66 | -1,85% | 4.120,00 |
| 22.08.2024 | 2,71 | 2,78 | 2,62 | 2,71 | 0,00% | 13.136,00 |
| 21.08.2024 | 2,74 | 2,74 | 2,61 | 2,71 | -0,37% | 11.530,00 |
| 20.08.2024 | 2,78 | 2,78 | 2,63 | 2,72 | -2,51% | 4.662,00 |
| 19.08.2024 | 2,69 | 2,79 | 2,61 | 2,79 | 3,72% | 3.060,00 |
| 16.08.2024 | 2,71 | 2,89 | 2,56 | 2,69 | -0,37% | 7.568,00 |
| 15.08.2024 | 2,65 | 2,88 | 2,64 | 2,70 | 1,89% | 8.816,00 |
| 14.08.2024 | 3,27 | 3,44 | 2,32 | 2,65 | -18,96% | 24.256,00 |
| 13.08.2024 | 3,22 | 3,60 | 3,18 | 3,27 | 0,62% | - |
| 12.08.2024 | 3,22 | 3,26 | 3,10 | 3,25 | 3,83% | 300,00 |
| 09.08.2024 | 3,06 | 3,21 | 3,06 | 3,13 | 1,95% | 100,00 |
| 08.08.2024 | 3,08 | 3,20 | 3,06 | 3,07 | -0,65% | 1.099,00 |
| 07.08.2024 | 3,17 | 3,25 | 2,92 | 3,09 | -3,74% | 1.699,00 |
| 06.08.2024 | 3,20 | 3,32 | 3,12 | 3,21 | 1,26% | 2.000,00 |
| 05.08.2024 | 3,37 | 3,41 | 2,70 | 3,17 | -6,21% | 4.900,00 |