34,350€
3,46%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 34,00 | 34,00 | 33,95 | 33,95 | -0,15% | - |
| 21.01.2026 | 32,85 | 34,15 | 32,60 | 34,00 | 3,66% | - |
| 20.01.2026 | 33,30 | 33,45 | 32,55 | 32,80 | 0,61% | - |
| 19.01.2026 | 33,55 | 33,85 | 32,60 | 32,60 | -3,55% | - |
| 16.01.2026 | 33,20 | 33,80 | 33,10 | 33,80 | 1,96% | - |
| 15.01.2026 | 33,05 | 33,30 | 32,95 | 33,15 | 0,45% | - |
| 14.01.2026 | 33,10 | 33,15 | 32,60 | 33,00 | -0,30% | - |
| 13.01.2026 | 33,90 | 33,95 | 32,30 | 33,10 | -2,36% | - |
| 12.01.2026 | 35,00 | 35,00 | 33,85 | 33,90 | -0,88% | - |
| 09.01.2026 | 35,85 | 36,00 | 34,20 | 34,20 | -3,12% | - |
| 08.01.2026 | 36,10 | 36,50 | 35,30 | 35,30 | -0,84% | - |
| 07.01.2026 | 36,35 | 36,75 | 35,60 | 35,60 | 0,00% | - |
| 06.01.2026 | 35,95 | 37,20 | 35,60 | 35,60 | 0,56% | - |
| 05.01.2026 | 34,80 | 36,60 | 34,75 | 35,40 | 3,21% | 93,00 |
| 02.01.2026 | 33,95 | 34,75 | 33,85 | 34,30 | 1,18% | - |
| 30.12.2025 | 33,85 | 34,55 | 33,75 | 33,90 | 1,80% | 250,00 |
| 29.12.2025 | 34,20 | 34,20 | 33,30 | 33,30 | -2,92% | - |
| 23.12.2025 | 34,30 | 35,40 | 33,50 | 34,30 | -7,17% | - |
| 12.12.2025 | 37,55 | 37,65 | 36,95 | 36,95 | -0,81% | - |
| 11.12.2025 | 37,85 | 37,90 | 37,25 | 37,25 | 0,95% | - |
| 09.12.2025 | 37,85 | 37,85 | 36,90 | 36,90 | -1,34% | - |
| 08.12.2025 | 37,45 | 38,35 | 37,40 | 37,40 | 2,75% | - |
| 05.12.2025 | 36,85 | 38,75 | 36,40 | 36,40 | 0,55% | - |
| 04.12.2025 | 36,15 | 37,05 | 36,05 | 36,20 | 2,84% | - |
| 03.12.2025 | 36,05 | 36,25 | 35,20 | 35,20 | 0,57% | - |
| 02.12.2025 | 35,05 | 36,40 | 35,00 | 35,00 | 2,04% | - |
| 01.12.2025 | 34,35 | 35,10 | 34,30 | 34,30 | 5,21% | - |
| 28.11.2025 | 32,65 | 34,35 | 32,55 | 32,60 | 2,19% | - |
| 27.11.2025 | 32,55 | 32,65 | 31,90 | 31,90 | 0,63% | - |
| 26.11.2025 | 31,65 | 32,70 | 31,50 | 31,70 | 2,26% | - |
| 25.11.2025 | 31,45 | 31,65 | 31,00 | 31,00 | 1,64% | - |
| 24.11.2025 | 30,85 | 31,60 | 30,50 | 30,50 | 0,99% | - |
| 21.11.2025 | 30,75 | 30,90 | 30,20 | 30,20 | 1,00% | - |
| 20.11.2025 | 30,35 | 30,75 | 29,90 | 29,90 | 0,34% | - |
| 19.11.2025 | 30,45 | 30,50 | 29,80 | 29,80 | -1,65% | - |
| 17.11.2025 | 30,75 | 31,15 | 30,30 | 30,30 | 1,34% | - |
| 14.11.2025 | 32,05 | 32,05 | 29,90 | 29,90 | -4,78% | - |
| 13.11.2025 | 32,25 | 32,25 | 31,40 | 31,40 | 0,32% | - |
| 12.11.2025 | 32,15 | 32,55 | 31,30 | 31,30 | 0,00% | - |
| 11.11.2025 | 32,05 | 32,20 | 31,30 | 31,30 | 0,32% | - |
| 10.11.2025 | 31,95 | 32,55 | 31,20 | 31,20 | -0,32% | - |
| 07.11.2025 | 33,85 | 33,85 | 31,25 | 31,30 | -7,40% | - |
| 06.11.2025 | 34,35 | 34,60 | 33,70 | 33,80 | 0,00% | - |
| 05.11.2025 | 34,65 | 34,95 | 33,80 | 33,80 | -2,03% | - |
| 04.11.2025 | 35,65 | 36,25 | 34,50 | 34,50 | -0,29% | - |
| 03.11.2025 | 34,65 | 35,15 | 34,35 | 34,60 | 2,06% | - |
| 31.10.2025 | 34,95 | 35,10 | 33,90 | 33,90 | -1,74% | - |
| 30.10.2025 | 35,05 | 35,25 | 34,50 | 34,50 | 0,00% | - |
| 29.10.2025 | 35,25 | 35,25 | 34,50 | 34,50 | 0,88% | - |
| 28.10.2025 | 34,85 | 35,25 | 34,20 | 34,20 | 0,29% | - |
| 27.10.2025 | 33,55 | 34,80 | 33,50 | 34,10 | 4,28% | - |
| 24.10.2025 | 33,35 | 33,65 | 32,70 | 32,70 | 0,00% | - |
| 23.10.2025 | 33,45 | 33,55 | 32,70 | 32,70 | 0,00% | - |
| 22.10.2025 | 33,15 | 33,40 | 32,70 | 32,70 | 0,00% | - |
| 21.10.2025 | 33,05 | 33,20 | 32,70 | 32,70 | 1,24% | - |
| 20.10.2025 | 32,55 | 33,05 | 32,30 | 32,30 | 1,89% | - |
| 17.10.2025 | 32,60 | 32,80 | 31,70 | 31,70 | -0,94% | - |
| 16.10.2025 | 32,65 | 32,70 | 32,00 | 32,00 | -2,44% | - |
| 15.10.2025 | 33,55 | 34,05 | 32,55 | 32,80 | 0,31% | - |
| 14.10.2025 | 33,95 | 34,10 | 32,70 | 32,70 | -1,21% | - |
| 13.10.2025 | 34,25 | 34,45 | 33,10 | 33,10 | -0,90% | - |
| 10.10.2025 | 34,65 | 35,05 | 33,40 | 33,40 | -2,62% | - |
| 09.10.2025 | 35,85 | 35,85 | 34,30 | 34,30 | -4,46% | - |
| 08.10.2025 | 34,85 | 36,95 | 34,65 | 35,90 | 4,97% | - |
| 07.10.2025 | 34,35 | 34,80 | 33,20 | 34,20 | 1,48% | - |
| 06.10.2025 | 35,05 | 35,50 | 33,70 | 33,70 | -1,17% | - |
| 03.10.2025 | 34,65 | 35,05 | 34,10 | 34,10 | 1,19% | - |
| 02.10.2025 | 33,55 | 34,65 | 33,30 | 33,70 | 2,74% | - |
| 01.10.2025 | 33,45 | 33,75 | 32,80 | 32,80 | 0,31% | - |
| 30.09.2025 | 33,25 | 33,75 | 32,70 | 32,70 | -0,91% | - |
| 29.09.2025 | 32,25 | 33,80 | 32,25 | 33,00 | 3,77% | - |
| 26.09.2025 | 32,25 | 32,75 | 31,80 | 31,80 | 0,00% | - |
| 25.09.2025 | 32,25 | 32,70 | 31,80 | 31,80 | 0,32% | - |
| 24.09.2025 | 31,95 | 32,70 | 31,70 | 31,70 | 0,63% | - |
| 23.09.2025 | 31,55 | 32,25 | 31,50 | 31,50 | 0,64% | - |
| 22.09.2025 | 31,85 | 32,25 | 31,30 | 31,30 | 0,97% | - |
| 19.09.2025 | 32,75 | 32,85 | 31,00 | 31,00 | -5,78% | - |
| 18.09.2025 | 32,75 | 33,55 | 32,05 | 32,90 | 8,94% | - |
| 17.09.2025 | 30,85 | 32,80 | 30,20 | 30,20 | 5,59% | - |
| 16.09.2025 | 28,25 | 31,15 | 28,25 | 28,60 | 3,62% | - |
| 15.09.2025 | 28,25 | 28,40 | 27,60 | 27,60 | 0,00% | - |
| 12.09.2025 | 28,15 | 28,25 | 27,60 | 27,60 | 1,85% | - |
| 11.09.2025 | 27,05 | 28,10 | 27,05 | 27,10 | 1,88% | - |
| 10.09.2025 | 26,25 | 27,20 | 26,25 | 26,60 | 4,52% | - |
| 08.09.2025 | 25,35 | 25,50 | 25,35 | 25,45 | 0,39% | - |
| 05.09.2025 | 25,35 | 25,55 | 25,25 | 25,35 | 0,20% | - |
| 04.09.2025 | 26,65 | 26,65 | 25,10 | 25,30 | -2,32% | - |
| 03.09.2025 | 26,85 | 26,85 | 25,90 | 25,90 | -0,77% | - |
| 02.09.2025 | 27,65 | 27,65 | 26,10 | 26,10 | -2,97% | - |
| 01.09.2025 | 27,55 | 27,75 | 26,90 | 26,90 | -0,37% | - |
| 29.08.2025 | 27,75 | 27,80 | 27,00 | 27,00 | -2,70% | - |
| 28.08.2025 | 27,25 | 27,75 | 27,25 | 27,75 | 2,02% | - |
| 27.08.2025 | 28,65 | 28,65 | 26,50 | 27,20 | -4,90% | - |
| 26.08.2025 | 29,25 | 29,25 | 28,55 | 28,60 | -2,05% | - |
| 25.08.2025 | 28,95 | 29,25 | 28,80 | 29,20 | 1,04% | - |
| 22.08.2025 | 29,65 | 29,75 | 28,70 | 28,90 | -2,36% | - |
| 21.08.2025 | 29,95 | 29,95 | 29,60 | 29,60 | -1,17% | - |
| 20.08.2025 | 29,75 | 29,95 | 29,45 | 29,95 | 1,01% | - |
| 19.08.2025 | 29,25 | 29,65 | 29,05 | 29,65 | 1,54% | - |
| 18.08.2025 | 28,75 | 29,35 | 28,75 | 29,20 | 1,57% | - |