29,650€
-1,50%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,45 | 30,45 | 29,85 | 29,85 | -0,83% | - |
| 08.07.2026 | 29,40 | 30,30 | 29,25 | 30,10 | 3,44% | 600,00 |
| 07.07.2026 | 30,10 | 30,35 | 29,10 | 29,10 | -3,80% | - |
| 06.07.2026 | 30,10 | 30,40 | 30,00 | 30,25 | 0,33% | 66,00 |
| 03.07.2026 | 31,95 | 32,00 | 30,05 | 30,15 | -3,67% | 840,00 |
| 02.07.2026 | 31,15 | 32,00 | 30,95 | 31,30 | 0,48% | - |
| 01.07.2026 | 30,90 | 31,30 | 30,70 | 31,15 | 0,81% | 1.197,00 |
| 30.06.2026 | 32,00 | 32,05 | 30,25 | 30,90 | -3,13% | 1.900,00 |
| 29.06.2026 | 32,85 | 32,85 | 31,00 | 31,90 | -2,00% | 2.823,00 |
| 26.06.2026 | 31,80 | 32,70 | 31,80 | 32,55 | 1,24% | - |
| 25.06.2026 | 32,75 | 32,75 | 32,10 | 32,15 | -1,38% | - |
| 24.06.2026 | 32,60 | 32,90 | 32,40 | 32,60 | 0,00% | 3.344,00 |
| 23.06.2026 | 32,15 | 32,75 | 32,00 | 32,60 | 1,56% | - |
| 22.06.2026 | 30,95 | 32,75 | 30,95 | 32,10 | 3,72% | 2.150,00 |
| 19.06.2026 | 31,25 | 31,60 | 30,95 | 30,95 | -0,16% | 1.444,00 |
| 18.06.2026 | 32,20 | 32,35 | 30,75 | 31,00 | -3,43% | - |
| 17.06.2026 | 31,90 | 32,65 | 31,90 | 32,10 | 0,78% | 2.232,00 |
| 16.06.2026 | 32,35 | 32,45 | 31,75 | 31,85 | -1,39% | - |
| 15.06.2026 | 32,95 | 32,95 | 31,70 | 32,30 | 0,47% | 848,00 |
| 12.06.2026 | 32,35 | 32,40 | 31,75 | 32,15 | -0,77% | - |
| 11.06.2026 | 31,30 | 32,45 | 31,30 | 32,40 | 3,68% | - |
| 10.06.2026 | 31,25 | 31,75 | 31,25 | 31,25 | -0,48% | 570,00 |
| 09.06.2026 | 30,45 | 31,65 | 30,45 | 31,40 | 2,78% | 285,00 |
| 08.06.2026 | 29,90 | 30,70 | 29,70 | 30,55 | 2,17% | - |
| 05.06.2026 | 29,90 | 30,90 | 29,90 | 29,90 | 1,70% | - |
| 04.06.2026 | 29,90 | 30,20 | 29,40 | 29,40 | -0,17% | 3.150,00 |
| 03.06.2026 | 29,15 | 29,65 | 28,95 | 29,45 | 0,86% | - |
| 02.06.2026 | 30,25 | 30,35 | 29,10 | 29,20 | -2,99% | - |
| 01.06.2026 | 29,40 | 30,75 | 29,30 | 30,10 | 2,73% | 1.120,00 |
| 29.05.2026 | 29,60 | 29,80 | 29,25 | 29,30 | -0,51% | - |
| 28.05.2026 | 29,70 | 29,95 | 29,15 | 29,45 | -1,51% | 4.320,00 |
| 27.05.2026 | 29,45 | 30,00 | 29,05 | 29,90 | 1,70% | 1.440,00 |
| 26.05.2026 | 29,50 | 29,55 | 29,35 | 29,40 | -0,68% | - |
| 25.05.2026 | 30,10 | 30,10 | 29,35 | 29,60 | 0,68% | - |
| 22.05.2026 | 28,85 | 29,70 | 28,65 | 29,40 | 2,08% | - |
| 21.05.2026 | 28,50 | 28,85 | 28,45 | 28,80 | 0,70% | - |
| 20.05.2026 | 28,65 | 28,75 | 28,50 | 28,60 | -0,35% | - |
| 19.05.2026 | 28,15 | 28,75 | 28,15 | 28,70 | -2,05% | - |
| 15.05.2026 | 29,45 | 29,50 | 28,90 | 29,30 | -1,18% | - |
| 14.05.2026 | 29,80 | 29,85 | 29,05 | 29,65 | -0,34% | - |
| 13.05.2026 | 29,95 | 29,95 | 29,20 | 29,75 | -0,17% | - |
| 12.05.2026 | 29,95 | 30,25 | 29,75 | 29,80 | -1,00% | - |
| 11.05.2026 | 29,75 | 30,30 | 29,75 | 30,10 | 1,01% | - |
| 08.05.2026 | 29,95 | 29,95 | 29,75 | 29,80 | 0,00% | - |
| 07.05.2026 | 30,15 | 30,35 | 29,75 | 29,80 | -1,32% | - |
| 06.05.2026 | 30,05 | 30,30 | 28,65 | 30,20 | 1,68% | - |
| 05.05.2026 | 29,65 | 29,80 | 29,55 | 29,70 | 0,34% | - |
| 04.05.2026 | 30,15 | 30,40 | 29,45 | 29,60 | -1,33% | - |
| 30.04.2026 | 29,45 | 30,00 | 29,30 | 30,00 | 3,81% | - |
| 29.04.2026 | 29,95 | 30,10 | 28,90 | 28,90 | -3,02% | - |
| 28.04.2026 | 29,85 | 29,90 | 29,75 | 29,80 | -0,33% | - |
| 27.04.2026 | 29,85 | 30,30 | 29,80 | 29,90 | -0,33% | - |
| 24.04.2026 | 30,55 | 30,55 | 29,85 | 30,00 | -1,32% | - |
| 23.04.2026 | 29,75 | 30,40 | 29,75 | 30,40 | 0,66% | - |
| 22.04.2026 | 30,80 | 30,80 | 29,95 | 30,20 | -0,66% | 2.784,00 |
| 21.04.2026 | 30,25 | 31,25 | 30,05 | 30,40 | 1,00% | - |
| 20.04.2026 | 30,05 | 30,55 | 29,75 | 30,10 | 1,35% | - |
| 17.04.2026 | 30,55 | 30,70 | 29,70 | 29,70 | -2,62% | - |
| 16.04.2026 | 30,05 | 30,50 | 29,85 | 30,50 | 2,01% | - |
| 15.04.2026 | 29,95 | 29,95 | 29,80 | 29,90 | 2,75% | - |
| 14.04.2026 | 30,55 | 30,65 | 29,10 | 29,10 | -4,90% | - |
| 13.04.2026 | 30,05 | 30,65 | 30,05 | 30,60 | 3,03% | - |
| 10.04.2026 | 30,75 | 30,75 | 29,70 | 29,70 | -0,67% | - |
| 09.04.2026 | 30,85 | 30,95 | 29,90 | 29,90 | -3,55% | - |
| 08.04.2026 | 31,85 | 32,10 | 30,40 | 31,00 | 1,64% | - |
| 07.04.2026 | 29,55 | 33,40 | 29,55 | 30,50 | 3,57% | - |
| 02.04.2026 | 27,95 | 29,95 | 27,95 | 29,45 | 2,61% | - |
| 01.04.2026 | 29,30 | 29,60 | 28,20 | 28,70 | -1,71% | - |
| 31.03.2026 | 26,85 | 30,60 | 25,90 | 29,20 | 12,09% | - |
| 30.03.2026 | 25,65 | 26,55 | 25,30 | 26,05 | 1,76% | - |
| 27.03.2026 | 25,65 | 25,90 | 25,55 | 25,60 | 0,00% | - |
| 26.03.2026 | 25,45 | 25,80 | 25,35 | 25,60 | 0,00% | - |
| 25.03.2026 | 25,60 | 26,55 | 25,05 | 25,60 | 0,00% | - |
| 24.03.2026 | 25,90 | 26,25 | 25,35 | 25,60 | -2,29% | - |
| 23.03.2026 | 26,00 | 26,40 | 25,95 | 26,20 | -0,76% | - |
| 20.03.2026 | 26,75 | 26,90 | 26,30 | 26,40 | 1,54% | - |
| 19.03.2026 | 26,55 | 27,65 | 26,00 | 26,00 | -2,26% | - |
| 18.03.2026 | 26,25 | 28,00 | 25,85 | 26,60 | 2,31% | - |
| 17.03.2026 | 25,55 | 26,35 | 25,55 | 26,00 | 0,78% | - |
| 16.03.2026 | 26,15 | 26,20 | 25,70 | 25,80 | -0,39% | - |
| 13.03.2026 | 26,55 | 26,65 | 25,30 | 25,90 | -2,63% | - |
| 12.03.2026 | 27,05 | 27,45 | 26,20 | 26,60 | -2,92% | - |
| 11.03.2026 | 29,45 | 29,55 | 26,95 | 27,40 | -6,80% | - |
| 10.03.2026 | 25,25 | 30,95 | 25,25 | 29,40 | 19,51% | - |
| 09.03.2026 | 25,00 | 25,95 | 24,60 | 24,60 | -5,02% | - |
| 06.03.2026 | 26,55 | 26,55 | 25,90 | 25,90 | -1,89% | - |
| 05.03.2026 | 27,00 | 27,05 | 26,35 | 26,40 | -2,58% | - |
| 04.03.2026 | 25,60 | 27,90 | 25,55 | 27,10 | 4,63% | - |
| 03.03.2026 | 27,25 | 27,35 | 25,65 | 25,90 | -5,47% | - |
| 02.03.2026 | 28,55 | 28,80 | 27,35 | 27,40 | -4,86% | - |
| 27.02.2026 | 28,85 | 29,20 | 28,65 | 28,80 | 2,49% | - |
| 26.02.2026 | 29,65 | 29,75 | 28,10 | 28,10 | -5,39% | - |
| 25.02.2026 | 30,95 | 31,05 | 29,60 | 29,70 | -4,19% | - |
| 24.02.2026 | 31,15 | 31,15 | 30,95 | 31,00 | -0,32% | - |
| 23.02.2026 | 31,05 | 31,20 | 31,05 | 31,10 | 0,00% | - |
| 20.02.2026 | 31,45 | 31,65 | 31,05 | 31,10 | -0,96% | - |
| 19.02.2026 | 31,65 | 31,65 | 31,35 | 31,40 | -0,95% | - |
| 18.02.2026 | 31,15 | 31,70 | 31,05 | 31,70 | 1,93% | - |
| 17.02.2026 | 32,25 | 32,40 | 30,85 | 31,10 | -3,72% | - |
| 16.02.2026 | 33,25 | 33,25 | 32,25 | 32,30 | -2,71% | - |