25,450€
-0,20%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,40 | 25,50 | 24,60 | 25,50 | -1,92% | 1.417,00 |
| 06.03.2026 | 26,50 | 26,50 | 26,00 | 26,00 | -1,89% | 1.134,00 |
| 05.03.2026 | 26,80 | 26,90 | 26,20 | 26,50 | -1,12% | 1.073,00 |
| 04.03.2026 | 26,90 | 28,00 | 26,00 | 26,80 | 4,28% | 2.297,00 |
| 03.03.2026 | 27,30 | 27,30 | 25,70 | 25,70 | -6,20% | 2.518,00 |
| 02.03.2026 | 28,60 | 28,60 | 27,30 | 27,40 | -4,53% | 2.139,00 |
| 27.02.2026 | 28,90 | 29,30 | 28,60 | 28,70 | -0,35% | 4.383,00 |
| 26.02.2026 | 29,50 | 29,60 | 28,60 | 28,80 | -2,70% | 3.143,00 |
| 25.02.2026 | 31,00 | 31,10 | 29,50 | 29,60 | -4,52% | 3.153,00 |
| 24.02.2026 | 31,00 | 31,10 | 30,90 | 31,00 | 0,00% | 1.972,00 |
| 23.02.2026 | 31,20 | 31,30 | 31,00 | 31,00 | 0,00% | 155,00 |
| 20.02.2026 | 31,40 | 31,60 | 31,00 | 31,00 | -1,59% | 1.007,00 |
| 19.02.2026 | 31,60 | 31,60 | 31,30 | 31,50 | 0,00% | 297,00 |
| 18.02.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 1,61% | 1.401,00 |
| 17.02.2026 | 32,40 | 32,40 | 30,80 | 31,00 | -4,32% | 1.099,00 |
| 16.02.2026 | 33,30 | 33,30 | 32,00 | 32,40 | -2,11% | 1.760,00 |
| 13.02.2026 | 33,50 | 33,50 | 32,80 | 33,10 | -1,19% | 2.747,00 |
| 12.02.2026 | 33,80 | 33,90 | 33,50 | 33,50 | -1,18% | 1.086,00 |
| 11.02.2026 | 33,60 | 34,20 | 33,60 | 33,90 | 0,59% | 634,00 |
| 10.02.2026 | 35,00 | 35,00 | 32,80 | 33,70 | -4,80% | 1.901,00 |
| 09.02.2026 | 34,70 | 35,80 | 34,10 | 35,40 | 2,31% | 1.013,00 |
| 06.02.2026 | 35,00 | 35,30 | 34,60 | 34,60 | -1,14% | 1.260,00 |
| 05.02.2026 | 35,80 | 35,80 | 35,00 | 35,00 | -1,13% | 496,00 |
| 04.02.2026 | 34,90 | 35,70 | 34,20 | 35,40 | 1,43% | 2.249,00 |
| 03.02.2026 | 34,90 | 35,00 | 34,90 | 34,90 | 1,16% | 266,00 |
| 02.02.2026 | 34,70 | 34,70 | 34,20 | 34,50 | 0,00% | 284,00 |
| 30.01.2026 | 34,80 | 34,80 | 34,50 | 34,50 | -1,43% | 230,00 |
| 29.01.2026 | 35,00 | 35,00 | 34,80 | 35,00 | 0,29% | 1.820,00 |
| 28.01.2026 | 34,35 | 34,95 | 34,35 | 34,90 | 1,45% | - |
| 27.01.2026 | 34,40 | 34,80 | 34,30 | 34,40 | 0,00% | 1.113,00 |
| 26.01.2026 | 34,10 | 34,50 | 33,50 | 34,40 | 0,58% | 1.235,00 |
| 23.01.2026 | 34,50 | 35,00 | 34,10 | 34,20 | 0,00% | 820,00 |
| 22.01.2026 | 34,00 | 34,90 | 33,90 | 34,20 | 0,88% | 1.315,00 |
| 21.01.2026 | 32,50 | 34,30 | 32,50 | 33,90 | 4,31% | 942,00 |
| 20.01.2026 | 33,20 | 33,30 | 32,40 | 32,50 | -2,69% | 576,00 |
| 19.01.2026 | 33,80 | 33,80 | 33,20 | 33,40 | -1,47% | 403,00 |
| 16.01.2026 | 33,10 | 33,90 | 33,00 | 33,90 | 2,73% | 272,00 |
| 15.01.2026 | 33,10 | 33,20 | 33,00 | 33,00 | 0,00% | 164,00 |
| 14.01.2026 | 33,10 | 33,10 | 32,90 | 33,00 | -0,30% | 307,00 |
| 13.01.2026 | 33,70 | 33,80 | 32,20 | 33,10 | -2,65% | 1.020,00 |
| 12.01.2026 | 34,30 | 34,30 | 33,90 | 34,00 | -2,86% | 900,00 |
| 09.01.2026 | 36,00 | 36,00 | 34,50 | 35,00 | -2,78% | 653,00 |
| 08.01.2026 | 36,20 | 36,30 | 35,70 | 36,00 | -1,37% | 738,00 |
| 07.01.2026 | 37,00 | 37,00 | 36,00 | 36,50 | -1,35% | 797,00 |
| 06.01.2026 | 35,90 | 37,80 | 35,70 | 37,00 | 2,21% | 1.207,00 |
| 05.01.2026 | 36,20 | 37,30 | 35,60 | 36,20 | 3,72% | 2.021,00 |
| 02.01.2026 | 34,20 | 34,90 | 34,20 | 34,90 | 2,95% | 1.066,00 |
| 31.12.2025 | 33,60 | 33,90 | 33,60 | 33,90 | 0,89% | 30,00 |
| 30.12.2025 | 34,00 | 34,60 | 33,50 | 33,60 | -0,88% | 1.307,00 |
| 29.12.2025 | 34,00 | 34,20 | 33,60 | 33,90 | -0,29% | 564,00 |
| 24.12.2025 | 33,70 | 34,20 | 33,70 | 34,00 | 0,89% | 411,00 |
| 23.12.2025 | 35,20 | 35,20 | 33,30 | 33,70 | -5,07% | 1.643,00 |
| 22.12.2025 | 36,50 | 36,50 | 35,00 | 35,50 | -1,93% | 859,00 |
| 19.12.2025 | 36,60 | 37,00 | 36,20 | 36,20 | -0,82% | 2.097,00 |
| 18.12.2025 | 37,20 | 37,20 | 36,50 | 36,50 | -1,88% | 569,00 |
| 17.12.2025 | 37,10 | 37,70 | 37,10 | 37,20 | 0,00% | 261,00 |
| 16.12.2025 | 37,60 | 37,80 | 37,10 | 37,20 | -1,06% | 112,00 |
| 15.12.2025 | 37,30 | 37,90 | 37,10 | 37,60 | 1,35% | 1.448,00 |
| 12.12.2025 | 37,50 | 37,70 | 36,20 | 37,10 | -1,07% | 1.662,00 |
| 11.12.2025 | 37,80 | 37,80 | 37,20 | 37,50 | -0,79% | 320,00 |
| 10.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 6,00 |
| 09.12.2025 | 37,90 | 37,90 | 37,80 | 37,80 | -0,26% | 42,00 |
| 08.12.2025 | 38,50 | 38,50 | 37,70 | 37,90 | 2,43% | 695,00 |
| 05.12.2025 | 38,70 | 38,90 | 36,70 | 37,00 | -1,60% | 2.320,00 |
| 04.12.2025 | 36,30 | 37,60 | 36,20 | 37,60 | 3,58% | 1.758,00 |
| 03.12.2025 | 35,80 | 36,30 | 35,80 | 36,30 | 1,40% | 2.935,00 |
| 02.12.2025 | 35,30 | 36,30 | 35,10 | 35,80 | 1,70% | 1.597,00 |
| 01.12.2025 | 34,80 | 35,20 | 34,50 | 35,20 | 2,03% | 1.884,00 |
| 28.11.2025 | 32,70 | 34,60 | 32,70 | 34,50 | 5,50% | 971,00 |
| 27.11.2025 | 32,50 | 32,70 | 32,10 | 32,70 | 0,93% | 1.478,00 |
| 26.11.2025 | 31,50 | 32,60 | 31,50 | 32,40 | 2,86% | 896,00 |
| 25.11.2025 | 31,10 | 31,80 | 31,10 | 31,50 | 0,32% | 441,00 |
| 24.11.2025 | 30,90 | 31,40 | 30,90 | 31,40 | 1,62% | 632,00 |
| 21.11.2025 | 30,90 | 30,90 | 30,60 | 30,90 | 0,00% | 523,00 |
| 20.11.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 1,98% | 423,00 |
| 19.11.2025 | 30,40 | 30,50 | 30,20 | 30,30 | -0,33% | 3.023,00 |
| 18.11.2025 | 30,80 | 30,90 | 30,20 | 30,40 | -1,30% | 1.177,00 |
| 17.11.2025 | 31,00 | 31,00 | 30,50 | 30,80 | 0,00% | 272,00 |
| 14.11.2025 | 31,80 | 31,80 | 30,20 | 30,80 | -3,75% | 2.177,00 |
| 13.11.2025 | 32,30 | 32,30 | 31,80 | 32,00 | -0,62% | 550,00 |
| 12.11.2025 | 32,70 | 32,70 | 31,90 | 32,20 | 0,00% | 742,00 |
| 11.11.2025 | 32,10 | 32,20 | 32,10 | 32,20 | 0,63% | 392,00 |
| 10.11.2025 | 31,70 | 32,70 | 31,70 | 32,00 | 0,95% | 690,00 |
| 07.11.2025 | 33,50 | 33,50 | 31,30 | 31,70 | -5,93% | 2.285,00 |
| 06.11.2025 | 34,50 | 34,80 | 33,70 | 33,70 | -1,75% | 412,00 |
| 05.11.2025 | 34,75 | 34,95 | 33,95 | 34,30 | -1,72% | - |
| 04.11.2025 | 34,90 | 36,20 | 34,30 | 34,90 | 0,00% | 2.904,00 |
| 03.11.2025 | 34,40 | 35,20 | 34,40 | 34,90 | 0,87% | 2.820,00 |
| 31.10.2025 | 34,80 | 35,20 | 34,60 | 34,60 | -0,57% | 958,00 |
| 30.10.2025 | 34,80 | 35,30 | 34,70 | 34,80 | 0,00% | 448,00 |
| 29.10.2025 | 35,30 | 35,30 | 34,80 | 34,80 | -1,42% | 168,00 |
| 28.10.2025 | 34,70 | 35,30 | 34,70 | 35,30 | 1,44% | 457,00 |
| 27.10.2025 | 33,40 | 34,90 | 33,40 | 34,80 | 4,19% | 950,00 |
| 24.10.2025 | 33,30 | 33,40 | 33,10 | 33,40 | 0,30% | 511,00 |
| 23.10.2025 | 33,40 | 33,50 | 33,20 | 33,30 | -0,60% | 276,00 |
| 22.10.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,21% | 158,00 |
| 21.10.2025 | 33,10 | 33,10 | 32,90 | 33,10 | 0,00% | 304,00 |
| 20.10.2025 | 32,40 | 33,10 | 32,40 | 33,10 | 2,16% | 271,00 |
| 17.10.2025 | 32,90 | 32,90 | 32,40 | 32,40 | -0,31% | 257,00 |
| 16.10.2025 | 32,70 | 32,80 | 32,30 | 32,50 | -0,61% | 254,00 |