2,430€
-1,22%
Echtzeit-Aktienkurs DELIGNIT AG INH.O.N.
Bid:
Ask:
Aktienkurse zur DELIGNIT AG INH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,46 | 2,46 | 2,41 | 2,44 | -0,81% | - |
| 27.02.2025 | 2,53 | 3,17 | 2,40 | 2,46 | -2,77% | 7.820,00 |
| 26.02.2025 | 2,48 | 2,53 | 2,46 | 2,53 | 2,02% | - |
| 25.02.2025 | 2,46 | 2,50 | 2,44 | 2,48 | 0,81% | 3.625,00 |
| 24.02.2025 | 2,46 | 2,48 | 2,41 | 2,46 | -0,40% | 1.883,00 |
| 21.02.2025 | 2,49 | 2,49 | 2,38 | 2,47 | 2,07% | 750,00 |
| 20.02.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -3,59% | 3.003,00 |
| 19.02.2025 | 2,49 | 2,51 | 2,45 | 2,51 | 0,40% | - |
| 18.02.2025 | 2,49 | 2,50 | 2,44 | 2,50 | 0,40% | 1.200,00 |
| 17.02.2025 | 2,48 | 2,50 | 2,42 | 2,49 | 0,40% | 3.533,00 |
| 14.02.2025 | 2,48 | 2,48 | 2,42 | 2,48 | 0,00% | 1,00 |
| 13.02.2025 | 2,49 | 2,50 | 2,40 | 2,48 | -1,20% | 4.202,00 |
| 12.02.2025 | 2,44 | 2,51 | 2,44 | 2,51 | 4,58% | - |
| 11.02.2025 | 2,44 | 2,46 | 2,40 | 2,40 | 0,00% | 1.404,00 |
| 10.02.2025 | 2,43 | 2,46 | 2,37 | 2,40 | -1,23% | - |
| 07.02.2025 | 2,38 | 2,48 | 2,38 | 2,43 | 2,53% | 4.322,00 |
| 06.02.2025 | 2,41 | 2,47 | 2,34 | 2,37 | 0,00% | 7.100,00 |
| 05.02.2025 | 2,36 | 2,38 | 2,36 | 2,37 | 0,00% | 635,00 |
| 04.02.2025 | 2,36 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 03.02.2025 | 2,43 | 2,48 | 2,32 | 2,37 | -3,66% | 1.679,00 |
| 31.01.2025 | 2,46 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 30.01.2025 | 2,40 | 2,46 | 2,36 | 2,43 | 0,83% | 20.600,00 |
| 29.01.2025 | 2,35 | 2,44 | 2,34 | 2,41 | 2,12% | 1.400,00 |
| 28.01.2025 | 2,34 | 2,39 | 2,34 | 2,36 | 0,85% | - |
| 27.01.2025 | 2,32 | 2,38 | 2,26 | 2,34 | -1,27% | 6.000,00 |
| 24.01.2025 | 2,30 | 2,39 | 2,28 | 2,37 | 2,60% | 2.400,00 |
| 23.01.2025 | 2,28 | 2,39 | 2,28 | 2,31 | 0,87% | 3.009,00 |
| 22.01.2025 | 2,32 | 2,40 | 2,27 | 2,29 | -1,72% | 3.824,00 |
| 21.01.2025 | 2,31 | 2,35 | 2,24 | 2,33 | 0,87% | 270,00 |
| 20.01.2025 | 2,30 | 2,38 | 2,26 | 2,31 | 0,43% | 6.587,00 |
| 17.01.2025 | 2,31 | 2,32 | 2,26 | 2,30 | -0,43% | 5.620,00 |
| 16.01.2025 | 2,34 | 2,34 | 2,24 | 2,31 | -1,70% | 502,00 |
| 15.01.2025 | 2,27 | 2,38 | 2,27 | 2,35 | 3,98% | 405,00 |
| 14.01.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -3,00% | 2.103,00 |
| 13.01.2025 | 2,35 | 2,36 | 2,30 | 2,33 | -0,85% | 1.711,00 |
| 10.01.2025 | 2,35 | 2,37 | 2,35 | 2,35 | 0,00% | - |
| 09.01.2025 | 2,32 | 2,38 | 2,32 | 2,35 | 1,29% | 1.000,00 |
| 08.01.2025 | 2,29 | 2,36 | 2,29 | 2,32 | 1,31% | 656,00 |
| 07.01.2025 | 2,27 | 2,38 | 2,26 | 2,29 | 0,88% | 103,00 |
| 06.01.2025 | 2,38 | 2,42 | 2,27 | 2,27 | -4,62% | 3.210,00 |
| 03.01.2025 | 2,31 | 2,38 | 2,20 | 2,38 | 3,03% | 19,00 |
| 02.01.2025 | 2,19 | 2,36 | 2,19 | 2,31 | 0,43% | 330,00 |
| 30.12.2024 | 2,29 | 2,34 | 2,22 | 2,30 | 1,77% | 162,00 |
| 27.12.2024 | 2,20 | 2,35 | 2,20 | 2,26 | 0,89% | 11.520,00 |
| 23.12.2024 | 2,28 | 2,38 | 2,20 | 2,24 | -1,75% | 20.827,00 |
| 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 |