37,400€
0,27%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,05 | 38,15 | 38,05 | 38,15 | 0,13% | - |
| 09.05.2024 | 36,80 | 38,10 | 36,80 | 38,10 | 1,46% | - |
| 08.05.2024 | 35,40 | 38,15 | 35,40 | 37,55 | 3,30% | - |
| 07.05.2024 | 35,20 | 36,45 | 35,20 | 36,35 | 0,83% | - |
| 06.05.2024 | 35,00 | 36,25 | 35,00 | 36,05 | -0,28% | - |
| 03.05.2024 | 35,95 | 36,25 | 35,95 | 36,15 | 2,70% | - |
| 02.05.2024 | 35,60 | 36,60 | 35,20 | 35,20 | -3,43% | - |
| 30.04.2024 | 35,80 | 36,65 | 35,80 | 36,45 | -0,55% | - |
| 29.04.2024 | 37,05 | 37,05 | 36,65 | 36,65 | -0,81% | - |
| 26.04.2024 | 36,00 | 37,10 | 36,00 | 36,95 | 0,27% | - |
| 25.04.2024 | 35,80 | 36,85 | 35,80 | 36,85 | 0,82% | - |
| 24.04.2024 | 37,90 | 38,15 | 36,50 | 36,55 | -3,43% | - |
| 23.04.2024 | 37,00 | 38,05 | 37,00 | 37,85 | -0,26% | - |
| 22.04.2024 | 37,40 | 38,35 | 37,40 | 37,95 | -0,91% | - |
| 19.04.2024 | 38,70 | 38,70 | 38,20 | 38,30 | -1,03% | - |
| 18.04.2024 | 38,20 | 39,05 | 38,20 | 38,70 | -0,90% | - |
| 17.04.2024 | 39,05 | 39,20 | 39,00 | 39,05 | 0,00% | - |
| 16.04.2024 | 39,10 | 39,15 | 38,90 | 39,05 | -0,38% | - |
| 15.04.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | - |
| 12.04.2024 | 38,35 | 39,45 | 38,35 | 39,00 | 1,69% | - |
| 11.04.2024 | 37,60 | 38,50 | 37,60 | 38,35 | -0,52% | - |
| 10.04.2024 | 37,50 | 38,60 | 37,50 | 38,55 | 0,39% | - |
| 09.04.2024 | 37,00 | 38,55 | 37,00 | 38,40 | 1,32% | - |
| 08.04.2024 | 37,10 | 38,00 | 37,10 | 37,90 | 0,40% | - |
| 05.04.2024 | 37,10 | 38,20 | 37,10 | 37,75 | -0,79% | - |
| 04.04.2024 | 37,75 | 38,10 | 37,60 | 38,05 | 1,33% | - |
| 03.04.2024 | 38,80 | 39,70 | 36,40 | 37,55 | -5,42% | - |
| 02.04.2024 | 36,80 | 39,85 | 36,80 | 39,70 | 5,44% | - |
| 28.03.2024 | 35,70 | 37,65 | 35,70 | 37,65 | 3,01% | - |
| 27.03.2024 | 36,30 | 37,25 | 36,30 | 36,55 | -1,88% | - |
| 26.03.2024 | 36,50 | 37,45 | 36,50 | 37,25 | -0,27% | - |
| 25.03.2024 | 36,70 | 37,65 | 36,70 | 37,35 | -0,53% | - |
| 22.03.2024 | 37,00 | 37,90 | 37,00 | 37,55 | -0,92% | - |
| 21.03.2024 | 37,40 | 38,50 | 37,40 | 37,90 | -1,04% | - |
| 20.03.2024 | 37,40 | 38,50 | 37,40 | 38,30 | -0,26% | - |
| 19.03.2024 | 37,90 | 38,65 | 37,75 | 38,40 | 1,32% | - |
| 18.03.2024 | 38,20 | 39,25 | 37,75 | 37,90 | -3,44% | - |
| 15.03.2024 | 37,70 | 40,10 | 37,70 | 39,25 | 1,82% | - |
| 14.03.2024 | 39,10 | 39,95 | 38,55 | 38,55 | -3,50% | - |
| 13.03.2024 | 39,90 | 40,95 | 39,90 | 39,95 | -2,32% | - |
| 12.03.2024 | 39,70 | 41,30 | 39,70 | 40,90 | 0,25% | - |
| 11.03.2024 | 38,20 | 40,95 | 38,20 | 40,80 | 4,21% | - |
| 08.03.2024 | 37,60 | 39,35 | 37,60 | 39,15 | 1,69% | - |
| 07.03.2024 | 36,30 | 38,65 | 36,30 | 38,50 | 3,63% | - |
| 06.03.2024 | 35,50 | 37,25 | 35,50 | 37,15 | 2,20% | - |
| 05.03.2024 | 36,30 | 36,45 | 36,05 | 36,35 | 0,14% | - |
| 04.03.2024 | 34,80 | 36,30 | 34,80 | 36,30 | 1,40% | - |
| 01.03.2024 | 35,10 | 35,90 | 35,10 | 35,80 | 1,99% | - |
| 29.02.2024 | 34,90 | 35,85 | 33,60 | 35,10 | -1,82% | - |
| 28.02.2024 | 35,30 | 36,40 | 35,30 | 35,75 | -1,38% | - |
| 27.02.2024 | 36,30 | 37,30 | 35,95 | 36,25 | -2,68% | - |
| 26.02.2024 | 37,00 | 37,85 | 37,00 | 37,25 | -1,59% | - |
| 23.02.2024 | 37,80 | 37,90 | 37,70 | 37,85 | 0,13% | - |
| 22.02.2024 | 37,00 | 38,25 | 37,00 | 37,80 | -0,92% | - |
| 21.02.2024 | 39,20 | 40,15 | 36,95 | 38,15 | -4,98% | - |
| 20.02.2024 | 39,40 | 40,55 | 39,40 | 40,15 | -0,50% | - |
| 19.02.2024 | 41,70 | 41,80 | 40,25 | 40,35 | -3,24% | - |
| 16.02.2024 | 41,10 | 42,40 | 41,10 | 41,70 | -0,95% | - |
| 15.02.2024 | 42,35 | 42,55 | 42,00 | 42,10 | -0,59% | - |
| 14.02.2024 | 41,30 | 42,50 | 41,30 | 42,35 | -0,24% | - |
| 13.02.2024 | 42,25 | 43,05 | 42,20 | 42,45 | 0,47% | - |
| 12.02.2024 | 42,15 | 42,90 | 41,90 | 42,25 | 0,24% | - |
| 09.02.2024 | 41,10 | 42,80 | 41,10 | 42,15 | -0,12% | - |
| 08.02.2024 | 41,30 | 43,70 | 41,30 | 42,20 | -0,94% | - |
| 07.02.2024 | 43,80 | 44,95 | 41,60 | 42,60 | -5,23% | - |
| 06.02.2024 | 46,30 | 47,55 | 44,90 | 44,95 | -5,47% | - |
| 05.02.2024 | 47,00 | 49,10 | 47,00 | 47,55 | -1,14% | - |
| 02.02.2024 | 47,65 | 48,30 | 47,65 | 48,10 | 0,94% | - |
| 01.02.2024 | 48,40 | 48,40 | 47,45 | 47,65 | -1,55% | - |
| 31.01.2024 | 48,45 | 48,45 | 48,30 | 48,40 | -0,10% | - |
| 30.01.2024 | 47,40 | 49,30 | 47,35 | 48,45 | 2,22% | - |
| 29.01.2024 | 47,40 | 48,45 | 47,15 | 47,40 | -2,17% | - |
| 26.01.2024 | 47,20 | 48,45 | 47,20 | 48,45 | 0,41% | - |
| 25.01.2024 | 47,30 | 48,40 | 47,30 | 48,25 | -0,31% | - |
| 24.01.2024 | 46,20 | 49,85 | 46,20 | 48,40 | 2,11% | - |
| 23.01.2024 | 47,20 | 47,50 | 47,20 | 47,40 | 0,42% | - |
| 22.01.2024 | 46,00 | 47,30 | 46,00 | 47,20 | 0,00% | - |
| 19.01.2024 | 46,60 | 47,75 | 46,60 | 47,20 | -1,05% | - |
| 18.01.2024 | 46,90 | 48,25 | 46,90 | 47,70 | -0,83% | - |
| 17.01.2024 | 47,80 | 48,90 | 47,80 | 48,10 | -1,54% | - |
| 16.01.2024 | 49,00 | 49,00 | 48,75 | 48,85 | -0,31% | - |
| 15.01.2024 | 49,00 | 49,15 | 48,90 | 49,00 | 0,00% | - |
| 12.01.2024 | 49,00 | 49,10 | 48,90 | 49,00 | 0,00% | - |
| 11.01.2024 | 48,10 | 49,15 | 48,10 | 49,00 | -0,20% | - |
| 10.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 09.01.2024 | 48,00 | 49,15 | 48,00 | 49,10 | 0,00% | - |
| 08.01.2024 | 47,90 | 49,10 | 47,90 | 49,10 | 0,10% | - |
| 05.01.2024 | 48,00 | 49,25 | 48,00 | 49,05 | -0,30% | - |
| 04.01.2024 | 48,00 | 49,30 | 48,00 | 49,20 | 0,20% | - |
| 03.01.2024 | 48,10 | 49,70 | 48,10 | 49,10 | -0,10% | - |
| 02.01.2024 | 48,30 | 49,55 | 48,30 | 49,15 | -0,81% | - |
| 29.12.2023 | 48,50 | 50,60 | 48,50 | 49,55 | -0,20% | - |
| 28.12.2023 | 48,60 | 49,70 | 48,60 | 49,65 | -0,10% | - |
| 27.12.2023 | 49,50 | 49,70 | 49,50 | 49,70 | 0,40% | - |
| 22.12.2023 | 48,30 | 49,50 | 48,30 | 49,50 | 0,30% | - |
| 21.12.2023 | 48,00 | 50,20 | 48,00 | 49,35 | 0,30% | - |
| 20.12.2023 | 49,10 | 49,25 | 48,95 | 49,20 | 0,20% | - |
| 19.12.2023 | 47,80 | 49,25 | 47,80 | 49,10 | 2,51% | - |
| 18.12.2023 | 48,30 | 49,60 | 47,90 | 47,90 | -2,94% | - |
| 15.12.2023 | 49,55 | 49,65 | 49,35 | 49,35 | -0,40% | - |