2,470€
-0,40%
Echtzeit-Aktienkurs DELIGNIT AG INH.O.N.
Bid:
Ask:
Aktienkurse zur DELIGNIT AG INH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 2,53 | 2,67 | 2,53 | 2,59 | 1,97% | 5.400,00 |
| 13.05.2025 | 2,59 | 2,61 | 2,51 | 2,54 | -0,39% | 2.590,00 |
| 12.05.2025 | 2,59 | 2,66 | 2,53 | 2,55 | -0,78% | 2.000,00 |
| 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% | - |