14,300€
-4,98%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,50 | 15,50 | 14,35 | 14,70 | -5,16% | - |
| 04.11.2024 | 15,00 | 15,68 | 15,00 | 15,50 | 0,81% | - |
| 01.11.2024 | 15,15 | 15,63 | 15,15 | 15,38 | -1,28% | - |
| 31.10.2024 | 15,25 | 15,73 | 15,25 | 15,58 | 0,32% | - |
| 30.10.2024 | 15,45 | 15,85 | 15,45 | 15,53 | -2,05% | - |
| 29.10.2024 | 15,80 | 16,43 | 15,53 | 15,85 | -2,31% | - |
| 28.10.2024 | 16,00 | 16,55 | 16,00 | 16,23 | -1,07% | - |
| 25.10.2024 | 16,83 | 16,85 | 16,38 | 16,40 | -2,53% | - |
| 24.10.2024 | 16,60 | 16,93 | 16,45 | 16,83 | 1,36% | - |
| 23.10.2024 | 16,20 | 16,83 | 16,20 | 16,60 | -1,34% | - |
| 22.10.2024 | 16,30 | 16,88 | 16,30 | 16,83 | -0,15% | - |
| 21.10.2024 | 16,60 | 17,20 | 16,60 | 16,85 | -0,74% | - |
| 18.10.2024 | 16,75 | 17,13 | 16,58 | 16,98 | -2,86% | - |
| 17.10.2024 | 17,15 | 17,80 | 17,15 | 17,48 | -0,99% | - |
| 16.10.2024 | 17,55 | 18,10 | 17,55 | 17,65 | -1,67% | - |
| 15.10.2024 | 17,50 | 18,05 | 17,50 | 17,95 | -0,28% | - |
| 14.10.2024 | 17,45 | 18,13 | 17,45 | 18,00 | 0,42% | - |
| 11.10.2024 | 18,53 | 18,53 | 17,58 | 17,93 | -3,24% | - |
| 10.10.2024 | 18,80 | 18,88 | 18,53 | 18,53 | -0,54% | - |
| 09.10.2024 | 19,15 | 19,30 | 18,63 | 18,63 | -2,74% | - |
| 08.10.2024 | 18,95 | 19,45 | 18,95 | 19,15 | -1,42% | - |
| 07.10.2024 | 18,65 | 19,55 | 18,65 | 19,43 | 0,78% | - |
| 04.10.2024 | 19,45 | 19,65 | 19,08 | 19,28 | -0,90% | - |
| 03.10.2024 | 19,73 | 19,75 | 19,43 | 19,45 | -1,39% | - |
| 02.10.2024 | 19,50 | 19,80 | 19,50 | 19,73 | 1,68% | - |
| 01.10.2024 | 19,85 | 20,30 | 19,35 | 19,40 | -2,14% | - |
| 30.09.2024 | 20,38 | 20,38 | 19,38 | 19,83 | -2,70% | - |
| 27.09.2024 | 20,85 | 20,95 | 19,78 | 20,38 | -2,28% | - |
| 26.09.2024 | 21,20 | 21,85 | 20,45 | 20,85 | -4,58% | 700,00 |
| 25.09.2024 | 22,10 | 22,40 | 21,50 | 21,85 | -1,13% | - |
| 24.09.2024 | 21,50 | 22,20 | 21,50 | 22,10 | 0,00% | - |
| 23.09.2024 | 22,80 | 23,35 | 21,00 | 22,10 | -5,35% | - |
| 20.09.2024 | 22,50 | 23,45 | 22,50 | 23,35 | 1,97% | - |
| 19.09.2024 | 22,50 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 18.09.2024 | 22,60 | 23,25 | 22,60 | 22,70 | -1,94% | - |
| 17.09.2024 | 22,60 | 23,35 | 22,60 | 23,15 | 0,00% | - |
| 16.09.2024 | 21,30 | 23,30 | 21,30 | 23,15 | 7,18% | - |
| 13.09.2024 | 20,80 | 22,15 | 20,80 | 21,60 | 0,47% | - |
| 12.09.2024 | 21,40 | 22,05 | 20,90 | 21,50 | -0,92% | - |
| 11.09.2024 | 24,85 | 24,85 | 21,15 | 21,70 | -14,90% | - |
| 10.09.2024 | 27,20 | 27,85 | 25,05 | 25,50 | -8,44% | - |
| 09.09.2024 | 27,20 | 28,10 | 27,20 | 27,85 | -0,18% | 560,00 |
| 06.09.2024 | 28,95 | 28,95 | 27,40 | 27,90 | -2,79% | - |
| 05.09.2024 | 28,20 | 28,90 | 28,20 | 28,70 | -0,69% | - |
| 04.09.2024 | 29,10 | 29,15 | 28,60 | 28,90 | 0,35% | - |
| 03.09.2024 | 28,10 | 29,30 | 28,10 | 28,80 | -0,69% | - |
| 02.09.2024 | 29,40 | 29,90 | 28,85 | 29,00 | -2,36% | - |
| 30.08.2024 | 29,05 | 29,80 | 29,05 | 29,70 | 3,48% | - |
| 29.08.2024 | 28,70 | 29,80 | 28,70 | 28,70 | -2,21% | - |
| 28.08.2024 | 28,60 | 29,45 | 28,60 | 29,35 | 0,00% | - |
| 27.08.2024 | 28,50 | 29,40 | 28,50 | 29,35 | 0,69% | - |
| 26.08.2024 | 28,60 | 29,70 | 28,60 | 29,15 | -0,34% | - |
| 23.08.2024 | 27,40 | 29,75 | 27,40 | 29,25 | 3,17% | - |
| 22.08.2024 | 27,20 | 28,75 | 27,15 | 28,35 | 2,90% | - |
| 21.08.2024 | 27,40 | 28,05 | 27,40 | 27,55 | -1,08% | - |
| 20.08.2024 | 27,40 | 28,05 | 27,40 | 27,85 | 0,36% | - |
| 19.08.2024 | 27,40 | 28,25 | 27,40 | 27,75 | 0,00% | - |
| 16.08.2024 | 27,30 | 27,95 | 27,20 | 27,75 | 1,28% | - |
| 15.08.2024 | 26,90 | 27,80 | 26,90 | 27,40 | -1,08% | - |
| 14.08.2024 | 28,10 | 28,10 | 27,30 | 27,70 | -1,42% | - |
| 13.08.2024 | 27,40 | 28,35 | 27,40 | 28,10 | 0,18% | - |
| 12.08.2024 | 27,30 | 28,20 | 27,30 | 28,05 | 1,63% | - |
| 09.08.2024 | 26,30 | 27,75 | 26,30 | 27,60 | 2,22% | - |
| 08.08.2024 | 26,00 | 27,35 | 26,00 | 27,00 | 2,66% | - |
| 07.08.2024 | 26,70 | 27,45 | 26,30 | 26,30 | -1,50% | - |
| 06.08.2024 | 26,00 | 27,60 | 26,00 | 26,70 | 0,00% | - |
| 05.08.2024 | 27,75 | 27,80 | 26,25 | 26,70 | -4,98% | - |
| 02.08.2024 | 29,45 | 29,45 | 27,80 | 28,10 | -4,42% | - |
| 01.08.2024 | 28,50 | 29,45 | 28,50 | 29,40 | 0,51% | - |
| 31.07.2024 | 28,90 | 29,55 | 28,90 | 29,25 | -0,85% | - |
| 30.07.2024 | 31,35 | 31,35 | 29,35 | 29,50 | -5,90% | - |
| 29.07.2024 | 32,25 | 32,25 | 31,20 | 31,35 | -2,64% | - |
| 26.07.2024 | 31,30 | 32,35 | 31,30 | 32,20 | -0,46% | - |
| 25.07.2024 | 32,10 | 33,65 | 32,05 | 32,35 | -2,12% | - |
| 24.07.2024 | 32,10 | 33,20 | 32,10 | 33,05 | -1,05% | - |
| 23.07.2024 | 29,50 | 33,40 | 29,50 | 33,40 | 10,05% | - |
| 22.07.2024 | 31,05 | 31,05 | 30,10 | 30,35 | -1,78% | - |
| 19.07.2024 | 29,60 | 31,25 | 29,60 | 30,90 | 0,49% | - |
| 18.07.2024 | 29,10 | 31,65 | 28,70 | 30,75 | 6,03% | - |
| 17.07.2024 | 28,70 | 29,50 | 28,70 | 29,00 | -1,36% | - |
| 16.07.2024 | 29,30 | 29,95 | 29,30 | 29,40 | -1,51% | - |
| 15.07.2024 | 30,00 | 30,35 | 29,80 | 29,85 | -0,50% | - |
| 12.07.2024 | 29,30 | 30,10 | 29,30 | 30,00 | -0,33% | - |
| 11.07.2024 | 30,30 | 31,10 | 29,05 | 30,10 | -3,06% | - |
| 10.07.2024 | 30,90 | 31,70 | 30,90 | 31,05 | -1,27% | - |
| 09.07.2024 | 30,80 | 31,75 | 30,80 | 31,45 | -0,32% | - |
| 08.07.2024 | 32,75 | 32,75 | 30,50 | 31,55 | -4,25% | - |
| 05.07.2024 | 32,75 | 33,25 | 32,65 | 32,95 | 0,61% | - |
| 04.07.2024 | 32,10 | 32,90 | 32,10 | 32,75 | -0,15% | - |
| 03.07.2024 | 33,05 | 33,55 | 32,70 | 32,80 | -0,46% | - |
| 02.07.2024 | 32,30 | 33,50 | 32,30 | 32,95 | -0,30% | - |
| 01.07.2024 | 30,70 | 33,30 | 30,70 | 33,05 | 3,77% | - |
| 28.06.2024 | 32,30 | 32,30 | 31,85 | 31,85 | -1,39% | - |
| 27.06.2024 | 32,20 | 33,20 | 32,05 | 32,30 | -2,12% | - |
| 26.06.2024 | 34,50 | 34,50 | 33,00 | 33,00 | -4,21% | - |
| 25.06.2024 | 33,70 | 34,90 | 33,70 | 34,45 | -0,14% | - |
| 24.06.2024 | 33,40 | 34,65 | 33,40 | 34,50 | 0,00% | - |
| 21.06.2024 | 34,90 | 34,90 | 34,35 | 34,50 | 0,00% | - |
| 20.06.2024 | 34,55 | 34,55 | 33,85 | 34,50 | -0,14% | - |
| 19.06.2024 | 34,10 | 35,00 | 34,10 | 34,55 | 0,73% | - |