25,900€
Echtzeit-Aktienkurs DELFINGEN IND.INH.EO 1,53
Bid:
Ask:
Aktienkurse zur DELFINGEN IND.INH.EO 1,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 30,15 | 30,20 | 28,40 | 28,75 | -4,64% | - |
| 14.08.2025 | 29,85 | 30,15 | 29,25 | 30,15 | 1,01% | - |
| 13.08.2025 | 30,75 | 30,90 | 29,40 | 29,85 | -3,08% | - |
| 12.08.2025 | 30,95 | 30,95 | 29,85 | 30,80 | -0,16% | - |
| 11.08.2025 | 29,25 | 31,10 | 29,25 | 30,85 | 5,47% | - |
| 08.08.2025 | 27,65 | 31,40 | 27,65 | 29,25 | 5,60% | - |
| 07.08.2025 | 26,75 | 27,75 | 26,50 | 27,70 | 6,33% | - |
| 06.08.2025 | 26,40 | 26,80 | 25,85 | 26,05 | 2,96% | - |
| 05.08.2025 | 27,35 | 27,45 | 25,15 | 25,30 | -7,33% | - |
| 04.08.2025 | 27,15 | 27,65 | 27,15 | 27,30 | 0,55% | - |
| 01.08.2025 | 27,55 | 27,80 | 26,80 | 27,15 | -1,45% | - |
| 31.07.2025 | 26,85 | 27,80 | 26,85 | 27,55 | 3,18% | - |
| 30.07.2025 | 26,65 | 26,90 | 26,60 | 26,70 | 0,19% | - |
| 29.07.2025 | 24,85 | 26,70 | 24,85 | 26,65 | 7,24% | - |
| 28.07.2025 | 24,35 | 25,00 | 24,35 | 24,85 | 2,05% | - |
| 25.07.2025 | 23,85 | 25,40 | 23,85 | 24,35 | 1,25% | - |
| 24.07.2025 | 22,75 | 24,05 | 22,65 | 24,05 | 5,95% | - |
| 23.07.2025 | 22,65 | 22,85 | 22,65 | 22,70 | 0,22% | - |
| 22.07.2025 | 23,05 | 23,20 | 22,60 | 22,65 | -1,74% | - |
| 21.07.2025 | 22,85 | 23,15 | 22,50 | 23,05 | 0,88% | - |
| 18.07.2025 | 22,95 | 23,25 | 21,85 | 22,85 | 1,11% | - |
| 17.07.2025 | 24,75 | 25,10 | 22,20 | 22,60 | -8,69% | 9,00 |
| 16.07.2025 | 24,85 | 25,20 | 24,75 | 24,75 | -0,40% | - |
| 15.07.2025 | 25,15 | 25,25 | 24,85 | 24,85 | -1,19% | - |
| 14.07.2025 | 25,65 | 25,75 | 24,85 | 25,15 | -1,95% | - |
| 11.07.2025 | 24,85 | 25,85 | 24,70 | 25,65 | 3,22% | - |
| 10.07.2025 | 25,15 | 25,15 | 24,45 | 24,85 | -0,80% | - |
| 09.07.2025 | 25,05 | 25,20 | 24,90 | 25,05 | -0,20% | - |
| 08.07.2025 | 24,85 | 25,85 | 24,85 | 25,10 | 1,41% | - |
| 07.07.2025 | 22,95 | 25,25 | 22,85 | 24,75 | 8,08% | - |
| 04.07.2025 | 23,75 | 23,80 | 22,65 | 22,90 | -3,98% | - |
| 03.07.2025 | 22,30 | 24,05 | 22,30 | 23,85 | 4,38% | - |
| 02.07.2025 | 22,75 | 22,85 | 22,50 | 22,85 | 0,88% | - |
| 01.07.2025 | 23,35 | 23,35 | 22,65 | 22,65 | -2,79% | - |
| 30.06.2025 | 23,35 | 23,55 | 23,30 | 23,30 | 0,00% | - |
| 27.06.2025 | 22,70 | 23,60 | 21,55 | 23,30 | 2,64% | - |
| 26.06.2025 | 22,35 | 22,95 | 22,15 | 22,70 | 1,57% | - |
| 25.06.2025 | 20,40 | 22,35 | 20,40 | 22,35 | 6,68% | - |
| 24.06.2025 | 20,40 | 21,20 | 20,40 | 20,95 | 0,24% | - |
| 23.06.2025 | 20,40 | 21,10 | 20,40 | 20,90 | 0,24% | - |
| 20.06.2025 | 19,88 | 22,90 | 19,40 | 20,85 | 4,91% | - |
| 19.06.2025 | 19,20 | 19,95 | 19,20 | 19,88 | 0,89% | - |
| 18.06.2025 | 19,35 | 19,93 | 19,35 | 19,70 | -0,76% | - |
| 17.06.2025 | 19,20 | 20,00 | 19,20 | 19,85 | 0,76% | - |
| 16.06.2025 | 20,10 | 20,15 | 19,20 | 19,70 | -1,99% | - |
| 13.06.2025 | 20,43 | 20,43 | 19,93 | 20,10 | -1,59% | - |
| 12.06.2025 | 19,75 | 20,43 | 19,75 | 20,43 | 0,74% | - |
| 11.06.2025 | 20,30 | 20,95 | 20,05 | 20,28 | -2,99% | - |
| 10.06.2025 | 20,70 | 21,75 | 20,70 | 20,90 | -1,65% | - |
| 09.06.2025 | 20,95 | 21,25 | 20,55 | 21,25 | 1,43% | - |
| 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% | - |