31,000€
-3,13%
Echtzeit-Aktienkurs DELFINGEN IND.INH.EO 1,53
Bid:
Ask:
Aktienkurse zur DELFINGEN IND.INH.EO 1,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 33,10 | 33,10 | 31,00 | 31,00 | -5,20% | 640,00 |
| 29.09.2026 | 32,85 | 32,95 | 32,65 | 32,70 | -1,06% | - |
| 28.09.2026 | 32,45 | 33,25 | 32,45 | 33,05 | 0,92% | - |
| 25.09.2026 | 33,35 | 33,45 | 32,40 | 32,75 | -1,50% | 21,00 |
| 24.09.2026 | 32,65 | 33,45 | 32,55 | 33,25 | 1,53% | - |
| 23.09.2026 | 33,05 | 33,15 | 32,65 | 32,75 | 2,34% | - |
| 22.09.2026 | 32,80 | 33,10 | 32,00 | 32,00 | -2,44% | 966,00 |
| 21.09.2026 | 33,85 | 33,85 | 31,65 | 32,80 | -1,94% | - |
| 18.09.2026 | 33,35 | 33,75 | 33,05 | 33,45 | 0,45% | - |
| 17.09.2026 | 33,50 | 33,65 | 33,10 | 33,30 | 0,30% | - |
| 16.09.2026 | 31,90 | 33,40 | 31,80 | 33,20 | 6,07% | - |
| 15.09.2026 | 29,80 | 32,45 | 29,80 | 31,30 | 5,03% | 6.486,00 |
| 14.09.2026 | 29,30 | 29,90 | 29,20 | 29,80 | 1,19% | - |
| 11.09.2026 | 29,90 | 30,05 | 29,40 | 29,45 | -0,84% | 3.186,00 |
| 10.09.2026 | 29,95 | 30,00 | 29,60 | 29,70 | -0,34% | - |
| 09.09.2026 | 30,20 | 30,55 | 29,80 | 29,80 | -1,32% | - |
| 08.09.2026 | 30,15 | 30,50 | 30,10 | 30,20 | -0,33% | - |
| 07.09.2026 | 29,80 | 30,35 | 29,80 | 30,30 | 1,34% | - |
| 04.09.2026 | 30,00 | 30,00 | 29,65 | 29,90 | 0,00% | - |
| 03.09.2026 | 29,70 | 29,95 | 29,55 | 29,90 | 0,67% | - |
| 02.09.2026 | 29,35 | 29,70 | 29,30 | 29,70 | 1,37% | - |
| 01.09.2026 | 29,50 | 29,70 | 29,25 | 29,30 | -0,34% | - |
| 31.08.2026 | 29,70 | 29,85 | 29,40 | 29,40 | -1,18% | - |
| 28.08.2026 | 29,65 | 29,80 | 29,50 | 29,75 | 0,51% | - |
| 27.08.2026 | 29,65 | 29,75 | 29,45 | 29,60 | -0,50% | - |
| 26.08.2026 | 29,45 | 29,80 | 29,35 | 29,75 | 1,02% | - |
| 25.08.2026 | 29,75 | 29,85 | 29,35 | 29,45 | -0,67% | - |
| 24.08.2026 | 29,35 | 29,85 | 29,30 | 29,65 | 2,60% | - |
| 21.08.2026 | 29,65 | 29,75 | 28,90 | 28,90 | -2,20% | - |
| 20.08.2026 | 30,00 | 30,10 | 29,55 | 29,55 | -1,50% | - |
| 19.08.2026 | 29,75 | 30,05 | 29,75 | 30,00 | 3,09% | 155,00 |
| 18.08.2026 | 29,85 | 30,00 | 29,10 | 29,10 | -3,00% | - |
| 17.08.2026 | 30,00 | 30,10 | 29,85 | 30,00 | 0,33% | - |
| 14.08.2026 | 30,05 | 30,15 | 29,80 | 29,90 | 2,05% | - |
| 13.08.2026 | 29,80 | 30,10 | 29,30 | 29,30 | 0,34% | - |
| 12.08.2026 | 29,75 | 30,15 | 29,20 | 29,20 | -0,68% | - |
| 11.08.2026 | 29,85 | 29,85 | 29,40 | 29,40 | -1,34% | - |
| 10.08.2026 | 29,80 | 29,85 | 29,65 | 29,80 | 0,00% | - |
| 07.08.2026 | 29,40 | 29,85 | 29,40 | 29,80 | 1,36% | - |
| 06.08.2026 | 29,85 | 29,90 | 29,35 | 29,40 | -1,51% | - |
| 05.08.2026 | 29,70 | 29,85 | 29,65 | 29,85 | 0,84% | 330,00 |
| 04.08.2026 | 29,65 | 29,85 | 29,35 | 29,60 | 0,17% | - |
| 03.08.2026 | 30,10 | 30,10 | 29,40 | 29,55 | -0,67% | - |
| 31.07.2026 | 29,90 | 29,90 | 29,50 | 29,75 | 0,00% | - |
| 30.07.2026 | 29,15 | 29,80 | 29,05 | 29,75 | 2,06% | - |
| 29.07.2026 | 29,45 | 29,75 | 29,15 | 29,15 | 1,22% | - |
| 28.07.2026 | 29,70 | 29,90 | 28,80 | 28,80 | -3,36% | 240,00 |
| 27.07.2026 | 29,75 | 29,90 | 29,20 | 29,80 | 2,23% | - |
| 24.07.2026 | 29,70 | 29,75 | 29,05 | 29,15 | -1,85% | - |
| 23.07.2026 | 28,50 | 29,85 | 28,50 | 29,70 | 1,02% | - |
| 22.07.2026 | 29,95 | 29,95 | 29,30 | 29,40 | -0,68% | 945,00 |
| 21.07.2026 | 29,85 | 29,95 | 29,45 | 29,60 | 0,34% | 170,00 |
| 20.07.2026 | 29,65 | 29,95 | 29,50 | 29,50 | -0,67% | 80,00 |
| 17.07.2026 | 29,40 | 30,05 | 29,30 | 29,70 | 1,71% | - |
| 16.07.2026 | 29,90 | 29,95 | 29,20 | 29,20 | -2,01% | - |
| 15.07.2026 | 29,65 | 29,95 | 29,50 | 29,80 | 1,71% | 600,00 |
| 14.07.2026 | 29,70 | 29,95 | 29,30 | 29,30 | -1,35% | - |
| 13.07.2026 | 29,45 | 30,15 | 29,35 | 29,70 | -0,50% | - |
| 10.07.2026 | 29,60 | 30,05 | 29,55 | 29,85 | 0,67% | 336,00 |
| 09.07.2026 | 30,45 | 30,45 | 29,55 | 29,65 | -1,50% | - |
| 08.07.2026 | 29,40 | 30,30 | 29,25 | 30,10 | 3,44% | 600,00 |
| 07.07.2026 | 30,10 | 30,35 | 29,10 | 29,10 | -3,80% | - |
| 06.07.2026 | 30,10 | 30,40 | 30,00 | 30,25 | 0,33% | 66,00 |
| 03.07.2026 | 31,95 | 32,00 | 30,05 | 30,15 | -3,67% | 840,00 |
| 02.07.2026 | 31,15 | 32,00 | 30,95 | 31,30 | 0,48% | - |
| 01.07.2026 | 30,90 | 31,30 | 30,70 | 31,15 | 0,81% | 1.197,00 |
| 30.06.2026 | 32,00 | 32,05 | 30,25 | 30,90 | -3,13% | 1.900,00 |
| 29.06.2026 | 32,85 | 32,85 | 31,00 | 31,90 | -2,00% | 2.823,00 |
| 26.06.2026 | 31,80 | 32,70 | 31,80 | 32,55 | 1,24% | - |
| 25.06.2026 | 32,75 | 32,75 | 32,10 | 32,15 | -1,38% | - |
| 24.06.2026 | 32,60 | 32,90 | 32,40 | 32,60 | 0,00% | 3.344,00 |
| 23.06.2026 | 32,15 | 32,75 | 32,00 | 32,60 | 1,56% | - |
| 22.06.2026 | 30,95 | 32,75 | 30,95 | 32,10 | 3,72% | 2.150,00 |
| 19.06.2026 | 31,25 | 31,60 | 30,95 | 30,95 | -0,16% | 1.444,00 |
| 18.06.2026 | 32,20 | 32,35 | 30,75 | 31,00 | -3,43% | - |
| 17.06.2026 | 31,90 | 32,65 | 31,90 | 32,10 | 0,78% | 2.232,00 |
| 16.06.2026 | 32,35 | 32,45 | 31,75 | 31,85 | -1,39% | - |
| 15.06.2026 | 32,95 | 32,95 | 31,70 | 32,30 | 0,47% | 848,00 |
| 12.06.2026 | 32,35 | 32,40 | 31,75 | 32,15 | -0,77% | - |
| 11.06.2026 | 31,30 | 32,45 | 31,30 | 32,40 | 3,68% | - |
| 10.06.2026 | 31,25 | 31,75 | 31,25 | 31,25 | -0,48% | 570,00 |
| 09.06.2026 | 30,45 | 31,65 | 30,45 | 31,40 | 2,78% | 285,00 |
| 08.06.2026 | 29,90 | 30,70 | 29,70 | 30,55 | 2,17% | - |
| 05.06.2026 | 29,90 | 30,90 | 29,90 | 29,90 | 1,70% | - |
| 04.06.2026 | 29,90 | 30,20 | 29,40 | 29,40 | -0,17% | 3.150,00 |
| 03.06.2026 | 29,15 | 29,65 | 28,95 | 29,45 | 0,86% | - |
| 02.06.2026 | 30,25 | 30,35 | 29,10 | 29,20 | -2,99% | - |
| 01.06.2026 | 29,40 | 30,75 | 29,30 | 30,10 | 2,73% | 1.120,00 |
| 29.05.2026 | 29,60 | 29,80 | 29,25 | 29,30 | -0,51% | - |
| 28.05.2026 | 29,70 | 29,95 | 29,15 | 29,45 | -1,51% | 4.320,00 |
| 27.05.2026 | 29,45 | 30,00 | 29,05 | 29,90 | 1,70% | 1.440,00 |
| 26.05.2026 | 29,50 | 29,55 | 29,35 | 29,40 | -0,68% | - |
| 25.05.2026 | 30,10 | 30,10 | 29,35 | 29,60 | 0,68% | - |
| 22.05.2026 | 28,85 | 29,70 | 28,65 | 29,40 | 2,08% | - |
| 21.05.2026 | 28,50 | 28,85 | 28,45 | 28,80 | 0,70% | - |
| 20.05.2026 | 28,65 | 28,75 | 28,50 | 28,60 | -0,35% | - |
| 19.05.2026 | 28,15 | 28,75 | 28,15 | 28,70 | -2,05% | - |
| 15.05.2026 | 29,45 | 29,50 | 28,90 | 29,30 | -1,18% | - |
| 14.05.2026 | 29,80 | 29,85 | 29,05 | 29,65 | -0,34% | - |
| 13.05.2026 | 29,95 | 29,95 | 29,20 | 29,75 | -0,17% | - |