20,300€
-2,64%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,30 | 21,35 | 20,30 | 20,95 | 0,48% | - |
| 05.06.2025 | 19,65 | 21,40 | 19,65 | 20,85 | 3,09% | - |
| 04.06.2025 | 19,55 | 20,23 | 19,55 | 20,23 | 1,13% | - |
| 03.06.2025 | 20,48 | 20,48 | 19,15 | 20,00 | -2,32% | - |
| 02.06.2025 | 20,80 | 21,45 | 18,88 | 20,48 | -4,32% | - |
| 30.05.2025 | 21,20 | 21,50 | 21,00 | 21,40 | 0,94% | - |
| 29.05.2025 | 20,40 | 21,45 | 20,40 | 21,20 | 1,19% | - |
| 28.05.2025 | 21,20 | 21,75 | 20,80 | 20,95 | -3,68% | - |
| 27.05.2025 | 21,70 | 22,35 | 21,60 | 21,75 | -2,47% | - |
| 26.05.2025 | 21,00 | 22,60 | 21,00 | 22,30 | 3,24% | - |
| 23.05.2025 | 21,30 | 22,85 | 21,30 | 21,60 | -0,23% | - |
| 22.05.2025 | 19,75 | 22,00 | 19,75 | 21,65 | 4,59% | - |
| 21.05.2025 | 22,20 | 22,85 | 19,95 | 20,70 | -9,21% | - |
| 20.05.2025 | 21,45 | 23,00 | 21,45 | 22,80 | 6,29% | - |
| 19.05.2025 | 20,40 | 21,70 | 20,40 | 21,45 | 2,39% | - |
| 16.05.2025 | 20,20 | 20,95 | 19,28 | 20,95 | 4,10% | - |
| 15.05.2025 | 18,70 | 20,70 | 18,70 | 20,13 | 5,09% | - |
| 14.05.2025 | 17,68 | 19,18 | 17,68 | 19,15 | 8,65% | - |
| 13.05.2025 | 15,80 | 18,20 | 15,80 | 17,63 | 8,63% | - |
| 12.05.2025 | 15,15 | 16,25 | 15,15 | 16,23 | 4,51% | - |
| 09.05.2025 | 15,20 | 15,70 | 15,20 | 15,53 | -0,32% | - |
| 08.05.2025 | 15,50 | 15,75 | 15,45 | 15,58 | 0,48% | - |
| 07.05.2025 | 14,85 | 15,70 | 14,85 | 15,50 | 1,64% | - |
| 06.05.2025 | 14,85 | 15,35 | 14,85 | 15,25 | 0,00% | - |
| 05.05.2025 | 15,28 | 15,45 | 15,18 | 15,25 | -0,33% | - |
| 02.05.2025 | 15,20 | 15,75 | 14,88 | 15,30 | -2,55% | - |
| 30.04.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -2,18% | - |
| 29.04.2025 | 15,70 | 16,10 | 15,70 | 16,05 | 0,94% | - |
| 28.04.2025 | 15,05 | 17,05 | 15,05 | 15,90 | 3,08% | - |
| 25.04.2025 | 14,75 | 15,70 | 14,75 | 15,43 | 4,58% | - |
| 24.04.2025 | 14,55 | 14,93 | 14,55 | 14,75 | -0,67% | - |
| 23.04.2025 | 14,40 | 15,00 | 14,40 | 14,85 | 1,02% | - |
| 22.04.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 0,34% | - |
| 17.04.2025 | 14,30 | 14,68 | 14,30 | 14,65 | 0,00% | - |
| 16.04.2025 | 14,30 | 14,65 | 14,30 | 14,65 | 0,00% | - |
| 15.04.2025 | 14,55 | 14,65 | 14,50 | 14,65 | 1,74% | - |
| 14.04.2025 | 14,15 | 14,65 | 14,15 | 14,40 | -1,71% | - |
| 11.04.2025 | 14,70 | 14,75 | 14,60 | 14,65 | 0,51% | - |
| 10.04.2025 | 13,85 | 14,90 | 13,85 | 14,58 | 2,64% | - |
| 09.04.2025 | 14,10 | 14,48 | 14,05 | 14,20 | -2,74% | - |
| 08.04.2025 | 13,50 | 14,65 | 13,50 | 14,60 | 6,38% | - |
| 07.04.2025 | 14,10 | 14,55 | 13,05 | 13,73 | -5,18% | - |
| 04.04.2025 | 14,83 | 14,83 | 14,33 | 14,48 | -2,03% | - |
| 03.04.2025 | 14,95 | 15,50 | 14,20 | 14,78 | -4,68% | - |
| 02.04.2025 | 15,25 | 15,95 | 15,25 | 15,50 | -0,80% | - |
| 01.04.2025 | 15,18 | 16,63 | 15,18 | 15,63 | 2,97% | - |
| 31.03.2025 | 14,95 | 15,43 | 14,95 | 15,18 | -1,30% | - |
| 28.03.2025 | 15,35 | 15,73 | 15,35 | 15,38 | -2,23% | - |
| 27.03.2025 | 15,98 | 16,03 | 15,73 | 15,73 | -1,41% | - |
| 26.03.2025 | 15,55 | 15,98 | 15,55 | 15,95 | 0,31% | - |
| 25.03.2025 | 16,00 | 16,50 | 15,53 | 15,90 | -2,75% | - |
| 24.03.2025 | 16,00 | 16,53 | 16,00 | 16,35 | -0,46% | - |
| 21.03.2025 | 16,15 | 16,58 | 16,15 | 16,43 | -0,76% | - |
| 20.03.2025 | 16,20 | 16,65 | 16,20 | 16,55 | -0,45% | - |
| 19.03.2025 | 16,05 | 16,73 | 16,05 | 16,63 | 1,06% | - |
| 18.03.2025 | 16,20 | 16,60 | 16,20 | 16,45 | -0,75% | - |
| 17.03.2025 | 16,43 | 16,65 | 16,43 | 16,58 | 0,91% | - |
| 14.03.2025 | 15,95 | 16,53 | 15,95 | 16,43 | 0,61% | - |
| 13.03.2025 | 15,95 | 16,38 | 15,95 | 16,33 | 0,00% | - |
| 12.03.2025 | 16,05 | 16,70 | 16,05 | 16,33 | -1,36% | - |
| 11.03.2025 | 15,90 | 16,85 | 15,90 | 16,55 | 1,53% | - |
| 10.03.2025 | 16,35 | 16,48 | 16,23 | 16,30 | -0,31% | - |
| 07.03.2025 | 16,55 | 16,65 | 16,23 | 16,35 | -0,91% | - |
| 06.03.2025 | 16,05 | 16,53 | 16,05 | 16,50 | 0,15% | - |
| 05.03.2025 | 16,13 | 16,48 | 16,10 | 16,48 | 2,33% | - |
| 04.03.2025 | 16,25 | 16,63 | 16,03 | 16,10 | -3,30% | - |
| 03.03.2025 | 16,05 | 16,80 | 16,05 | 16,65 | 1,06% | - |
| 28.02.2025 | 16,35 | 16,75 | 16,35 | 16,48 | -1,49% | - |
| 27.02.2025 | 16,55 | 16,98 | 16,55 | 16,73 | -1,62% | - |
| 26.02.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 0,59% | - |
| 25.02.2025 | 16,50 | 17,35 | 16,50 | 16,90 | -0,15% | - |
| 24.02.2025 | 16,70 | 17,10 | 16,70 | 16,93 | -1,02% | - |
| 21.02.2025 | 17,18 | 17,28 | 17,08 | 17,10 | -0,29% | - |
| 20.02.2025 | 16,65 | 17,15 | 16,65 | 17,15 | 0,29% | - |
| 19.02.2025 | 16,70 | 17,48 | 16,70 | 17,10 | 0,00% | - |
| 18.02.2025 | 16,45 | 17,95 | 16,45 | 17,10 | 3,95% | - |
| 17.02.2025 | 15,65 | 16,58 | 15,65 | 16,45 | 2,49% | - |
| 14.02.2025 | 15,65 | 16,05 | 15,65 | 16,05 | 0,16% | - |
| 13.02.2025 | 15,25 | 16,13 | 15,25 | 16,03 | 2,40% | - |
| 12.02.2025 | 15,25 | 15,70 | 15,25 | 15,65 | 0,00% | - |
| 11.02.2025 | 15,55 | 15,65 | 14,88 | 15,65 | 0,64% | - |
| 10.02.2025 | 15,53 | 15,58 | 15,40 | 15,55 | 0,16% | - |
| 07.02.2025 | 15,55 | 15,58 | 15,30 | 15,53 | -0,16% | - |
| 06.02.2025 | 14,95 | 15,68 | 14,95 | 15,55 | 1,80% | - |
| 05.02.2025 | 15,25 | 15,40 | 15,25 | 15,28 | 0,16% | - |
| 04.02.2025 | 15,13 | 15,25 | 15,03 | 15,25 | 1,16% | - |
| 03.02.2025 | 14,93 | 15,45 | 14,88 | 15,08 | 1,01% | - |
| 31.01.2025 | 14,05 | 15,00 | 14,05 | 14,93 | 3,65% | - |
| 30.01.2025 | 14,35 | 14,55 | 14,28 | 14,40 | 0,00% | - |
| 29.01.2025 | 14,15 | 14,63 | 14,15 | 14,40 | -0,35% | - |
| 28.01.2025 | 14,88 | 15,40 | 14,40 | 14,45 | -2,69% | - |
| 27.01.2025 | 14,90 | 15,35 | 14,85 | 14,85 | -3,10% | - |
| 24.01.2025 | 15,05 | 15,55 | 15,05 | 15,33 | -0,65% | - |
| 23.01.2025 | 15,55 | 15,55 | 15,43 | 15,43 | -0,64% | - |
| 22.01.2025 | 15,45 | 16,00 | 15,45 | 15,53 | 0,49% | - |
| 21.01.2025 | 15,48 | 15,65 | 15,40 | 15,45 | -0,16% | - |
| 20.01.2025 | 15,78 | 15,88 | 15,48 | 15,48 | -1,59% | - |
| 17.01.2025 | 15,40 | 15,85 | 15,40 | 15,73 | -0,63% | - |
| 16.01.2025 | 15,83 | 15,85 | 15,80 | 15,83 | 0,16% | - |
| 15.01.2025 | 15,55 | 16,03 | 15,55 | 15,80 | 0,00% | - |