2,270€
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,27 | 2,36 | 2,27 | 2,27 | 0,00% | - |
| 01.10.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -0,44% | - |
| 30.09.2025 | 2,27 | 2,28 | 2,26 | 2,28 | -2,98% | - |
| 29.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 3,52% | - |
| 26.09.2025 | 2,27 | 2,31 | 2,27 | 2,27 | -4,62% | 10,00 |
| 25.09.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,28% | - |
| 24.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 2,17% | - |
| 22.09.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 1,77% | - |
| 19.09.2025 | 2,25 | 2,32 | 2,21 | 2,26 | 1,80% | - |
| 18.09.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 0,00% | - |
| 17.09.2025 | 2,17 | 2,33 | 2,15 | 2,22 | -2,63% | - |
| 16.09.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 3,64% | - |
| 15.09.2025 | 2,17 | 2,28 | 2,16 | 2,20 | 2,33% | - |
| 12.09.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -0,46% | - |
| 11.09.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,00% | - |
| 10.09.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 3,35% | - |
| 09.09.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -3,24% | - |
| 08.09.2025 | 2,17 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 05.09.2025 | 2,17 | 2,19 | 2,09 | 2,18 | 0,93% | - |
| 04.09.2025 | 2,03 | 2,18 | 2,03 | 2,16 | 5,37% | 2.000,00 |
| 03.09.2025 | 2,16 | 2,17 | 1,50 | 2,05 | -5,53% | 1.306,00 |
| 02.09.2025 | 2,13 | 2,21 | 2,09 | 2,17 | 2,84% | 500,00 |
| 01.09.2025 | 2,23 | 2,26 | 2,09 | 2,11 | -4,52% | - |
| 29.08.2025 | 2,39 | 2,44 | 2,14 | 2,21 | -7,92% | 8.201,00 |
| 28.08.2025 | 2,40 | 2,43 | 2,34 | 2,40 | 0,84% | 600,00 |
| 27.08.2025 | 2,37 | 2,42 | 2,24 | 2,38 | 0,85% | - |
| 26.08.2025 | 2,47 | 2,50 | 2,28 | 2,36 | -4,45% | - |
| 25.08.2025 | 2,47 | 2,50 | 2,46 | 2,47 | -1,59% | - |
| 22.08.2025 | 2,49 | 2,51 | 2,43 | 2,51 | 0,80% | 1.250,00 |
| 21.08.2025 | 2,47 | 2,49 | 2,43 | 2,49 | 0,81% | - |
| 20.08.2025 | 2,47 | 2,51 | 2,47 | 2,47 | -0,40% | - |
| 19.08.2025 | 2,49 | 2,50 | 2,47 | 2,48 | -0,40% | - |
| 18.08.2025 | 2,47 | 2,49 | 2,41 | 2,49 | 1,22% | 784,00 |
| 15.08.2025 | 2,47 | 2,47 | 2,44 | 2,46 | -0,81% | 1.306,00 |
| 14.08.2025 | 2,47 | 2,52 | 2,42 | 2,48 | 0,81% | - |
| 13.08.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,00% | - |
| 12.08.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 2,07% | - |
| 11.08.2025 | 2,48 | 2,50 | 2,41 | 2,41 | -2,43% | - |
| 08.08.2025 | 2,47 | 2,49 | 2,45 | 2,47 | 1,23% | - |
| 07.08.2025 | 2,48 | 2,50 | 2,44 | 2,44 | -1,21% | - |
| 06.08.2025 | 2,47 | 2,49 | 2,44 | 2,47 | -0,80% | - |
| 05.08.2025 | 2,48 | 2,49 | 2,47 | 2,49 | 0,81% | - |
| 04.08.2025 | 2,47 | 2,50 | 2,45 | 2,47 | -0,40% | 400,00 |
| 01.08.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -1,59% | - |
| 31.07.2025 | 2,51 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 29.07.2025 | 2,51 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 28.07.2025 | 2,51 | 2,54 | 2,48 | 2,52 | 2,02% | 500,00 |
| 25.07.2025 | 2,53 | 2,54 | 2,47 | 2,47 | -1,59% | - |
| 24.07.2025 | 2,53 | 2,54 | 2,47 | 2,51 | 0,40% | 1.324,00 |
| 23.07.2025 | 2,45 | 2,54 | 2,45 | 2,50 | 2,46% | 5.777,00 |
| 22.07.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -2,01% | 6.652,00 |
| 21.07.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,58% | 2.653,00 |
| 18.07.2025 | 2,51 | 2,53 | 2,48 | 2,53 | 0,40% | 16.528,00 |
| 17.07.2025 | 2,47 | 2,52 | 2,45 | 2,52 | 1,61% | - |
| 16.07.2025 | 2,55 | 2,56 | 2,44 | 2,48 | -2,36% | - |
| 15.07.2025 | 2,54 | 2,56 | 2,47 | 2,54 | -0,39% | - |
| 14.07.2025 | 2,51 | 2,61 | 2,44 | 2,55 | 0,00% | 3.000,00 |
| 11.07.2025 | 2,53 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 10.07.2025 | 2,55 | 2,60 | 2,50 | 2,55 | -0,39% | - |
| 09.07.2025 | 2,56 | 2,75 | 2,56 | 2,56 | -0,39% | - |
| 08.07.2025 | 2,55 | 2,67 | 2,47 | 2,57 | 1,58% | - |
| 07.07.2025 | 2,54 | 2,66 | 2,45 | 2,53 | 0,00% | 1.000,00 |
| 04.07.2025 | 2,58 | 2,58 | 2,52 | 2,53 | -1,56% | - |
| 03.07.2025 | 2,62 | 2,63 | 2,47 | 2,57 | -2,28% | - |
| 02.07.2025 | 2,49 | 2,63 | 2,47 | 2,63 | 5,62% | 250,00 |
| 01.07.2025 | 2,50 | 2,52 | 2,45 | 2,49 | -0,80% | - |
| 30.06.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 1,62% | - |
| 27.06.2025 | 2,47 | 2,50 | 2,44 | 2,47 | -0,40% | - |
| 26.06.2025 | 2,50 | 2,52 | 2,43 | 2,48 | -1,20% | - |
| 25.06.2025 | 2,46 | 2,54 | 2,45 | 2,51 | 2,03% | - |
| 24.06.2025 | 2,47 | 2,47 | 2,37 | 2,46 | 0,00% | - |
| 23.06.2025 | 2,44 | 2,47 | 2,39 | 2,46 | 0,82% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,40 | 2,44 | 0,41% | - |
| 19.06.2025 | 2,44 | 2,49 | 2,43 | 2,43 | -0,41% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,42 | 2,44 | 0,41% | - |
| 17.06.2025 | 2,46 | 2,47 | 2,41 | 2,43 | -1,22% | - |
| 16.06.2025 | 2,39 | 2,47 | 2,34 | 2,46 | 2,50% | - |
| 13.06.2025 | 2,53 | 2,73 | 2,29 | 2,40 | -4,38% | - |
| 12.06.2025 | 2,47 | 2,53 | 2,40 | 2,51 | 2,03% | - |
| 11.06.2025 | 2,46 | 2,52 | 2,45 | 2,46 | 0,41% | 675,00 |
| 10.06.2025 | 2,40 | 2,54 | 2,36 | 2,45 | 2,08% | 1.675,00 |
| 09.06.2025 | 2,29 | 2,44 | 2,28 | 2,40 | 3,00% | - |
| 06.06.2025 | 2,38 | 2,45 | 2,20 | 2,33 | -2,10% | - |
| 05.06.2025 | 2,44 | 2,47 | 2,30 | 2,38 | -2,86% | 12,00 |
| 04.06.2025 | 2,56 | 2,80 | 2,45 | 2,45 | -3,92% | - |
| 03.06.2025 | 2,51 | 2,84 | 2,49 | 2,55 | 1,19% | 3.973,00 |
| 02.06.2025 | 2,56 | 2,82 | 2,46 | 2,52 | -1,95% | 4.000,00 |
| 30.05.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 0,39% | 4.062,00 |
| 29.05.2025 | 2,57 | 2,92 | 2,55 | 2,56 | 0,00% | - |
| 28.05.2025 | 2,54 | 2,61 | 2,54 | 2,56 | 0,39% | - |
| 27.05.2025 | 2,50 | 2,58 | 2,45 | 2,55 | 2,00% | 6.000,00 |
| 26.05.2025 | 2,50 | 2,56 | 2,45 | 2,50 | 0,40% | - |
| 23.05.2025 | 2,57 | 2,57 | 2,47 | 2,49 | -3,86% | - |
| 22.05.2025 | 2,59 | 2,62 | 2,53 | 2,59 | 0,00% | - |
| 21.05.2025 | 2,57 | 2,61 | 2,56 | 2,59 | 0,78% | - |
| 20.05.2025 | 2,59 | 2,69 | 2,53 | 2,57 | -0,39% | - |
| 19.05.2025 | 2,56 | 2,62 | 2,44 | 2,58 | 0,78% | - |
| 16.05.2025 | 2,59 | 2,66 | 2,51 | 2,56 | -1,16% | - |
| 15.05.2025 | 2,58 | 2,69 | 2,54 | 2,59 | 0,00% | - |