2,460€
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.06.2025 | 2,40 | 2,47 | 2,37 | 2,45 | -0,41% | 593,00 |
23.06.2025 | 2,43 | 2,46 | 2,40 | 2,46 | 0,00% | 524,00 |
20.06.2025 | 2,43 | 2,50 | 2,43 | 2,46 | 0,41% | 1.239,00 |
19.06.2025 | 2,43 | 2,48 | 2,43 | 2,45 | -0,41% | 2.499,00 |
18.06.2025 | 2,45 | 2,46 | 2,43 | 2,46 | 1,23% | - |
17.06.2025 | 2,46 | 2,54 | 2,38 | 2,43 | -1,22% | 1.499,00 |
16.06.2025 | 2,40 | 2,46 | 2,38 | 2,46 | 2,50% | 1.306,00 |
13.06.2025 | 2,48 | 2,59 | 2,29 | 2,40 | -4,38% | 3.998,00 |
12.06.2025 | 2,47 | 2,54 | 2,41 | 2,51 | 2,03% | 3.213,00 |
11.06.2025 | 2,49 | 2,54 | 2,46 | 2,46 | 0,41% | 2.617,00 |
10.06.2025 | 2,44 | 2,58 | 2,37 | 2,45 | 4,26% | 12.444,00 |
09.06.2025 | 2,33 | 2,43 | 2,30 | 2,35 | 0,86% | 6.196,00 |
06.06.2025 | 2,39 | 2,45 | 2,21 | 2,33 | -2,10% | 8.587,00 |
05.06.2025 | 2,45 | 2,48 | 2,24 | 2,38 | -2,46% | 23.590,00 |
04.06.2025 | 2,54 | 2,60 | 2,42 | 2,44 | -4,69% | 587,00 |
03.06.2025 | 2,51 | 2,80 | 2,49 | 2,56 | 1,59% | 1,00 |
02.06.2025 | 2,56 | 2,68 | 2,43 | 2,52 | -1,18% | 4.025,00 |
30.05.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -0,39% | - |
29.05.2025 | 2,55 | 2,60 | 2,52 | 2,56 | 0,00% | 865,00 |
28.05.2025 | 2,54 | 2,60 | 2,54 | 2,56 | 0,39% | 792,00 |
27.05.2025 | 2,51 | 2,58 | 2,45 | 2,55 | 2,00% | - |
26.05.2025 | 2,53 | 2,54 | 2,47 | 2,50 | 0,40% | 451,00 |
23.05.2025 | 2,55 | 2,60 | 2,47 | 2,49 | -3,86% | 459,00 |
22.05.2025 | 2,60 | 2,63 | 2,55 | 2,59 | 0,00% | 500,00 |
21.05.2025 | 2,59 | 2,62 | 2,58 | 2,59 | 0,78% | - |
20.05.2025 | 2,58 | 2,63 | 2,52 | 2,57 | -0,39% | 8.299,00 |
19.05.2025 | 2,60 | 2,61 | 2,52 | 2,58 | 0,78% | 5.300,00 |
16.05.2025 | 2,59 | 2,61 | 2,48 | 2,56 | -1,16% | 11.300,00 |
15.05.2025 | 2,58 | 2,68 | 2,57 | 2,59 | 0,00% | 373,00 |
14.05.2025 | 2,53 | 2,67 | 2,53 | 2,59 | 1,97% | 1.399,00 |
13.05.2025 | 2,54 | 2,60 | 2,52 | 2,54 | -0,39% | 5.150,00 |
12.05.2025 | 2,57 | 2,60 | 2,53 | 2,55 | -0,78% | 3.700,00 |
09.05.2025 | 2,49 | 2,63 | 2,48 | 2,57 | 1,58% | 1.750,00 |
08.05.2025 | 2,49 | 2,58 | 2,46 | 2,53 | 1,61% | 6.399,00 |
07.05.2025 | 2,51 | 2,51 | 2,45 | 2,49 | -0,80% | 1.520,00 |
06.05.2025 | 2,50 | 2,51 | 2,46 | 2,51 | 0,40% | 1.749,00 |
05.05.2025 | 2,49 | 2,50 | 2,44 | 2,50 | 0,40% | 1.017,00 |
02.05.2025 | 2,49 | 2,49 | 2,43 | 2,49 | 0,00% | 2.096,00 |
30.04.2025 | 2,40 | 2,49 | 2,40 | 2,49 | -3,11% | 2.376,00 |
29.04.2025 | 2,46 | 2,60 | 2,42 | 2,57 | 3,63% | 15.091,00 |
28.04.2025 | 2,42 | 2,51 | 2,36 | 2,48 | 4,20% | 7.200,00 |
25.04.2025 | 2,41 | 2,48 | 2,38 | 2,38 | -2,46% | 2.800,00 |
24.04.2025 | 2,43 | 2,44 | 2,38 | 2,44 | 0,41% | 1.300,00 |
23.04.2025 | 2,42 | 2,50 | 2,34 | 2,43 | 0,41% | 14,00 |
22.04.2025 | 2,42 | 2,50 | 2,36 | 2,42 | 0,41% | 560,00 |
17.04.2025 | 2,48 | 2,51 | 2,36 | 2,41 | -3,21% | 1,00 |
16.04.2025 | 2,45 | 2,49 | 2,41 | 2,49 | -0,40% | - |
15.04.2025 | 2,46 | 2,56 | 2,36 | 2,50 | 3,73% | 56,00 |
14.04.2025 | 2,46 | 2,53 | 2,40 | 2,41 | -1,23% | 46,00 |
11.04.2025 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | - |
10.04.2025 | 2,41 | 2,52 | 2,41 | 2,43 | 0,83% | 1.805,00 |
09.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
08.04.2025 | 2,42 | 2,48 | 2,40 | 2,43 | 0,41% | - |
07.04.2025 | 2,32 | 2,50 | 2,32 | 2,42 | 0,41% | 184,00 |
04.04.2025 | 2,41 | 2,44 | 2,41 | 2,41 | -1,23% | - |
03.04.2025 | 2,47 | 2,50 | 2,38 | 2,44 | 0,00% | 113,00 |
02.04.2025 | 2,44 | 2,50 | 2,42 | 2,44 | 0,00% | 516,00 |
01.04.2025 | 2,41 | 2,52 | 2,40 | 2,44 | 1,67% | 326,00 |
31.03.2025 | 2,56 | 2,56 | 2,38 | 2,40 | -4,00% | 7.918,00 |
28.03.2025 | 2,53 | 2,62 | 2,50 | 2,50 | -0,79% | 7.913,00 |
27.03.2025 | 2,47 | 2,53 | 2,47 | 2,52 | 0,40% | - |
26.03.2025 | 2,57 | 2,57 | 2,46 | 2,51 | -3,09% | 120,00 |
25.03.2025 | 2,62 | 2,62 | 2,47 | 2,59 | -0,77% | - |
24.03.2025 | 2,64 | 2,76 | 2,56 | 2,61 | -1,51% | 3.928,00 |
21.03.2025 | 2,54 | 2,77 | 2,54 | 2,65 | 3,52% | 8.225,00 |
20.03.2025 | 2,42 | 2,63 | 2,42 | 2,56 | 6,22% | 17.450,00 |
19.03.2025 | 2,45 | 2,50 | 2,37 | 2,41 | 0,84% | 8.150,00 |
18.03.2025 | 2,40 | 2,48 | 2,34 | 2,39 | -0,83% | 2.001,00 |
17.03.2025 | 2,42 | 2,48 | 2,34 | 2,41 | -0,41% | 6,00 |
14.03.2025 | 2,43 | 2,43 | 2,40 | 2,42 | 0,41% | - |
13.03.2025 | 2,39 | 2,43 | 2,38 | 2,41 | 1,26% | - |
12.03.2025 | 2,41 | 2,50 | 2,32 | 2,38 | -2,46% | 9.420,00 |
11.03.2025 | 2,47 | 2,47 | 2,36 | 2,44 | 0,00% | 3.100,00 |
10.03.2025 | 2,41 | 2,47 | 2,40 | 2,44 | 0,00% | - |
07.03.2025 | 2,43 | 2,48 | 2,40 | 2,44 | 0,41% | 22,00 |
06.03.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 0,83% | - |
05.03.2025 | 2,42 | 2,43 | 2,39 | 2,41 | 0,00% | - |
04.03.2025 | 2,40 | 2,44 | 2,38 | 2,41 | 0,00% | 1.017,00 |
03.03.2025 | 2,44 | 3,36 | 2,32 | 2,41 | -1,23% | 1.377,00 |
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% | - |