2,570€
1,58%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,53 | 2,80 | 2,49 | 2,57 | 1,58% | 1.955,00 |
| 08.05.2025 | 2,49 | 2,53 | 2,46 | 2,53 | 2,85% | 1.000,00 |
| 07.05.2025 | 2,51 | 2,51 | 2,42 | 2,46 | -1,99% | - |
| 06.05.2025 | 2,49 | 2,51 | 2,44 | 2,51 | 0,40% | - |
| 05.05.2025 | 2,48 | 2,50 | 2,44 | 2,50 | 0,40% | - |
| 02.05.2025 | 2,50 | 2,51 | 2,41 | 2,49 | 0,40% | - |
| 30.04.2025 | 2,58 | 2,58 | 2,39 | 2,48 | -3,50% | - |
| 29.04.2025 | 2,48 | 2,58 | 2,43 | 2,57 | 4,47% | 4.900,00 |
| 28.04.2025 | 2,44 | 2,62 | 2,42 | 2,46 | 1,23% | - |
| 25.04.2025 | 2,41 | 2,61 | 2,38 | 2,43 | 0,83% | - |
| 24.04.2025 | 2,44 | 2,63 | 2,41 | 2,41 | -0,82% | 500,00 |
| 23.04.2025 | 2,45 | 2,61 | 2,41 | 2,43 | -0,82% | - |
| 22.04.2025 | 2,40 | 2,60 | 2,40 | 2,45 | 1,66% | - |
| 17.04.2025 | 2,50 | 2,66 | 2,38 | 2,41 | -2,82% | 2.100,00 |
| 16.04.2025 | 2,41 | 2,60 | 2,37 | 2,48 | 2,06% | 4.278,00 |
| 15.04.2025 | 2,42 | 2,61 | 2,40 | 2,43 | 0,41% | 500,00 |
| 14.04.2025 | 2,45 | 2,59 | 2,40 | 2,42 | -0,82% | 450,00 |
| 11.04.2025 | 2,44 | 2,63 | 2,42 | 2,44 | 0,41% | - |
| 10.04.2025 | 2,39 | 2,56 | 2,38 | 2,43 | 1,25% | - |
| 09.04.2025 | 2,41 | 2,61 | 2,40 | 2,40 | -1,23% | - |
| 08.04.2025 | 2,43 | 2,60 | 2,40 | 2,43 | 0,41% | 1.162,00 |
| 07.04.2025 | 2,33 | 2,60 | 2,32 | 2,42 | 5,22% | - |
| 04.04.2025 | 2,43 | 2,55 | 2,30 | 2,30 | -5,74% | 13.302,00 |
| 03.04.2025 | 2,41 | 2,63 | 2,40 | 2,44 | -0,81% | - |
| 02.04.2025 | 2,45 | 2,63 | 2,44 | 2,46 | 0,82% | - |
| 01.04.2025 | 2,40 | 2,51 | 2,40 | 2,44 | 1,24% | - |
| 31.03.2025 | 2,51 | 2,56 | 2,40 | 2,41 | -3,60% | 300,00 |
| 28.03.2025 | 2,52 | 2,61 | 2,49 | 2,50 | -0,79% | - |
| 27.03.2025 | 2,51 | 2,53 | 2,47 | 2,52 | 0,40% | 6.210,00 |
| 26.03.2025 | 2,57 | 2,57 | 2,48 | 2,51 | -2,33% | - |
| 25.03.2025 | 2,61 | 2,62 | 2,45 | 2,57 | -1,53% | - |
| 24.03.2025 | 2,64 | 2,77 | 2,52 | 2,61 | -1,51% | - |
| 21.03.2025 | 2,56 | 2,77 | 2,54 | 2,65 | 3,52% | 1.200,00 |
| 20.03.2025 | 2,42 | 2,70 | 2,42 | 2,56 | 4,49% | - |
| 19.03.2025 | 2,38 | 2,48 | 2,36 | 2,45 | 2,51% | - |
| 18.03.2025 | 2,40 | 2,42 | 2,36 | 2,39 | -0,83% | 700,00 |
| 17.03.2025 | 2,42 | 2,42 | 2,37 | 2,41 | -0,41% | - |
| 14.03.2025 | 2,41 | 2,43 | 2,40 | 2,42 | 0,41% | - |
| 13.03.2025 | 2,38 | 2,43 | 2,32 | 2,41 | 0,84% | - |
| 12.03.2025 | 2,42 | 2,48 | 2,33 | 2,39 | -1,65% | 9.020,00 |
| 11.03.2025 | 2,45 | 2,47 | 2,42 | 2,43 | -0,82% | - |
| 10.03.2025 | 2,43 | 2,47 | 2,40 | 2,45 | 1,24% | - |
| 07.03.2025 | 2,43 | 2,45 | 2,38 | 2,42 | -0,41% | - |
| 06.03.2025 | 2,41 | 2,44 | 2,40 | 2,43 | 0,41% | - |
| 05.03.2025 | 2,44 | 2,44 | 2,33 | 2,42 | -0,41% | - |
| 04.03.2025 | 2,42 | 2,44 | 2,33 | 2,43 | 0,41% | - |
| 03.03.2025 | 2,43 | 2,54 | 2,41 | 2,42 | -0,41% | - |
| 28.02.2025 | 2,48 | 2,48 | 2,34 | 2,43 | -2,02% | - |
| 27.02.2025 | 2,52 | 2,67 | 2,38 | 2,48 | -1,20% | 2.000,00 |
| 26.02.2025 | 2,47 | 2,52 | 2,38 | 2,51 | 1,21% | - |
| 25.02.2025 | 2,47 | 2,48 | 2,37 | 2,48 | 0,81% | - |
| 24.02.2025 | 2,42 | 2,47 | 2,37 | 2,46 | -0,40% | 100,00 |
| 21.02.2025 | 2,43 | 2,50 | 2,37 | 2,47 | 2,07% | 8.000,00 |
| 20.02.2025 | 2,50 | 2,51 | 2,42 | 2,42 | -3,59% | - |
| 19.02.2025 | 2,49 | 2,51 | 2,45 | 2,51 | 0,40% | - |
| 18.02.2025 | 2,48 | 2,50 | 2,45 | 2,50 | 0,40% | - |
| 17.02.2025 | 2,47 | 2,49 | 2,37 | 2,49 | 0,40% | - |
| 14.02.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | - |
| 13.02.2025 | 2,50 | 2,51 | 2,41 | 2,48 | -1,20% | 850,00 |
| 12.02.2025 | 2,41 | 2,51 | 2,40 | 2,51 | 4,58% | - |
| 11.02.2025 | 2,41 | 2,45 | 2,40 | 2,40 | 0,00% | - |
| 10.02.2025 | 2,44 | 2,44 | 2,37 | 2,40 | -1,23% | - |
| 07.02.2025 | 2,39 | 2,45 | 2,37 | 2,43 | 2,53% | - |
| 06.02.2025 | 2,41 | 2,47 | 2,35 | 2,37 | -1,66% | 80,00 |
| 05.02.2025 | 2,37 | 2,47 | 2,36 | 2,41 | 1,69% | - |
| 04.02.2025 | 2,37 | 2,42 | 2,36 | 2,37 | 0,00% | - |
| 03.02.2025 | 2,42 | 2,45 | 2,37 | 2,37 | -4,05% | 400,00 |
| 31.01.2025 | 2,44 | 2,47 | 2,39 | 2,47 | 1,65% | - |
| 30.01.2025 | 2,41 | 2,43 | 2,36 | 2,43 | 0,83% | - |
| 29.01.2025 | 2,36 | 2,44 | 2,35 | 2,41 | 2,12% | - |
| 28.01.2025 | 2,33 | 2,39 | 2,33 | 2,36 | 0,43% | - |
| 27.01.2025 | 2,35 | 2,38 | 2,32 | 2,35 | -0,84% | 1.300,00 |
| 24.01.2025 | 2,30 | 2,38 | 2,30 | 2,37 | 3,04% | - |
| 23.01.2025 | 2,29 | 2,39 | 2,28 | 2,30 | 0,44% | 2.000,00 |
| 22.01.2025 | 2,33 | 2,38 | 2,29 | 2,29 | -1,72% | 8.000,00 |
| 21.01.2025 | 2,32 | 2,34 | 2,30 | 2,33 | 0,43% | - |
| 20.01.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 0,43% | - |
| 17.01.2025 | 2,32 | 2,32 | 2,30 | 2,31 | 0,00% | - |
| 16.01.2025 | 2,34 | 2,34 | 2,25 | 2,31 | -1,28% | - |
| 15.01.2025 | 2,25 | 2,39 | 2,25 | 2,34 | 3,08% | - |
| 14.01.2025 | 2,34 | 2,36 | 2,26 | 2,27 | -2,99% | - |
| 13.01.2025 | 2,36 | 2,37 | 2,33 | 2,34 | -0,85% | - |
| 10.01.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,00% | - |
| 09.01.2025 | 2,33 | 2,41 | 2,32 | 2,36 | 1,72% | - |
| 08.01.2025 | 2,30 | 2,38 | 2,29 | 2,32 | 1,31% | 250,00 |
| 07.01.2025 | 2,31 | 2,35 | 2,27 | 2,29 | -0,87% | - |
| 06.01.2025 | 2,37 | 2,39 | 2,27 | 2,31 | -2,94% | - |
| 03.01.2025 | 2,26 | 2,39 | 2,26 | 2,38 | 3,03% | - |
| 02.01.2025 | 2,26 | 2,39 | 2,20 | 2,31 | 2,21% | - |
| 30.12.2024 | 2,27 | 2,33 | 2,24 | 2,26 | 0,00% | - |
| 27.12.2024 | 2,25 | 2,37 | 2,24 | 2,26 | 0,44% | - |
| 23.12.2024 | 2,22 | 2,35 | 2,18 | 2,25 | 1,35% | 9.400,00 |
| 20.12.2024 | 2,26 | 2,35 | 2,14 | 2,22 | -1,77% | 893,00 |
| 19.12.2024 | 2,33 | 2,35 | 2,23 | 2,26 | -3,00% | 109,00 |
| 18.12.2024 | 2,31 | 2,36 | 2,29 | 2,33 | 0,87% | 500,00 |
| 17.12.2024 | 2,37 | 2,37 | 2,30 | 2,31 | -2,53% | 500,00 |
| 16.12.2024 | 2,30 | 2,37 | 2,30 | 2,37 | 3,04% | - |
| 13.12.2024 | 2,29 | 2,35 | 2,28 | 2,30 | 0,44% | - |
| 12.12.2024 | 2,38 | 2,38 | 2,26 | 2,29 | -3,78% | - |
| 11.12.2024 | 2,33 | 2,39 | 2,29 | 2,38 | 2,15% | - |