14,400€
1,77%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,35 | 14,45 | 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% | - |
| 14.01.2025 | 15,10 | 16,38 | 15,10 | 15,80 | 1,77% | - |
| 13.01.2025 | 15,85 | 16,28 | 14,48 | 15,53 | -5,34% | - |
| 10.01.2025 | 15,85 | 16,58 | 15,85 | 16,40 | 0,61% | - |
| 09.01.2025 | 16,15 | 16,65 | 16,15 | 16,30 | -2,10% | - |
| 08.01.2025 | 16,55 | 17,00 | 16,40 | 16,65 | -1,91% | - |
| 07.01.2025 | 16,50 | 17,48 | 16,50 | 16,98 | 0,30% | - |
| 06.01.2025 | 15,15 | 17,15 | 15,15 | 16,93 | 8,32% | - |
| 03.01.2025 | 14,85 | 15,63 | 14,85 | 15,63 | 2,12% | - |
| 02.01.2025 | 14,40 | 15,53 | 14,40 | 15,30 | 4,97% | - |
| 30.12.2024 | 13,50 | 14,83 | 13,50 | 14,58 | 7,37% | - |
| 27.12.2024 | 13,85 | 13,90 | 13,58 | 13,58 | -0,91% | - |
| 23.12.2024 | 13,55 | 14,08 | 13,55 | 13,70 | -1,08% | - |
| 20.12.2024 | 13,00 | 14,15 | 13,00 | 13,85 | 3,36% | - |
| 19.12.2024 | 13,25 | 13,68 | 13,25 | 13,40 | -2,01% | - |
| 18.12.2024 | 13,25 | 13,75 | 13,25 | 13,68 | 0,00% | - |
| 17.12.2024 | 13,35 | 13,78 | 13,35 | 13,68 | -0,36% | - |
| 16.12.2024 | 13,30 | 14,03 | 13,30 | 13,73 | 0,18% | - |
| 13.12.2024 | 12,80 | 14,28 | 12,80 | 13,70 | 4,18% | - |
| 12.12.2024 | 12,78 | 13,15 | 12,55 | 13,15 | 2,94% | - |
| 11.12.2024 | 12,80 | 12,88 | 12,55 | 12,78 | 0,20% | - |
| 10.12.2024 | 12,70 | 13,10 | 12,58 | 12,75 | -2,49% | - |
| 09.12.2024 | 12,90 | 13,55 | 12,55 | 13,08 | -2,61% | - |
| 06.12.2024 | 12,00 | 13,63 | 12,00 | 13,43 | 9,15% | - |
| 05.12.2024 | 11,50 | 12,55 | 11,50 | 12,30 | 4,46% | - |
| 04.12.2024 | 11,35 | 11,90 | 11,10 | 11,78 | 3,74% | - |
| 03.12.2024 | 11,05 | 11,63 | 11,05 | 11,35 | 0,00% | - |
| 02.12.2024 | 11,48 | 11,58 | 11,23 | 11,35 | -1,94% | - |
| 29.11.2024 | 11,70 | 12,05 | 11,15 | 11,58 | -3,34% | - |
| 28.11.2024 | 12,73 | 12,95 | 11,78 | 11,98 | -4,96% | - |
| 27.11.2024 | 13,20 | 13,30 | 12,55 | 12,60 | -3,45% | - |
| 26.11.2024 | 12,85 | 13,35 | 12,85 | 13,05 | -1,69% | - |
| 25.11.2024 | 12,90 | 13,48 | 12,90 | 13,28 | -0,19% | - |
| 22.11.2024 | 13,25 | 13,80 | 13,23 | 13,30 | -3,45% | - |
| 21.11.2024 | 13,60 | 13,95 | 13,50 | 13,78 | -1,08% | - |
| 20.11.2024 | 14,20 | 14,23 | 13,73 | 13,93 | -1,94% | - |
| 19.11.2024 | 13,80 | 14,75 | 13,80 | 14,20 | 0,18% | - |
| 18.11.2024 | 13,73 | 14,25 | 13,55 | 14,18 | 3,09% | - |
| 15.11.2024 | 13,20 | 13,88 | 13,20 | 13,75 | 1,66% | - |
| 14.11.2024 | 13,63 | 13,78 | 13,43 | 13,53 | -0,73% | - |
| 13.11.2024 | 13,70 | 13,80 | 13,58 | 13,63 | 0,55% | - |
| 12.11.2024 | 14,20 | 14,20 | 13,55 | 13,55 | -3,56% | - |
| 11.11.2024 | 13,95 | 14,35 | 13,85 | 14,05 | -1,58% | - |
| 08.11.2024 | 14,10 | 14,45 | 14,10 | 14,28 | -1,04% | - |
| 07.11.2024 | 14,10 | 14,58 | 14,10 | 14,43 | -0,52% | - |
| 06.11.2024 | 14,30 | 14,98 | 14,30 | 14,50 | -1,36% | - |
| 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% | - |