13,850€
2,59%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,55 | 14,25 | 13,55 | 13,90 | 2,96% | 539,00 |
| 19.12.2024 | 13,45 | 13,55 | 13,45 | 13,50 | -0,37% | 699,00 |
| 18.12.2024 | 13,70 | 13,90 | 13,40 | 13,55 | -0,73% | 9.400,00 |
| 17.12.2024 | 13,85 | 13,90 | 13,40 | 13,65 | 0,00% | 1.630,00 |
| 16.12.2024 | 13,80 | 14,00 | 13,35 | 13,65 | -1,09% | 1.488,00 |
| 13.12.2024 | 13,35 | 14,45 | 13,35 | 13,80 | 4,55% | 4.781,00 |
| 12.12.2024 | 13,00 | 13,20 | 12,50 | 13,20 | 3,94% | 6.483,00 |
| 11.12.2024 | 12,90 | 12,90 | 12,50 | 12,70 | -1,55% | 5.200,00 |
| 10.12.2024 | 13,05 | 13,05 | 12,40 | 12,90 | -1,53% | 2.187,00 |
| 09.12.2024 | 13,35 | 13,45 | 12,65 | 13,10 | -1,13% | 7.917,00 |
| 06.12.2024 | 12,50 | 13,70 | 12,45 | 13,25 | 9,05% | 4.061,00 |
| 05.12.2024 | 11,85 | 12,50 | 11,85 | 12,15 | 3,40% | 2.185,00 |
| 04.12.2024 | 11,30 | 11,85 | 11,15 | 11,75 | 3,98% | 1.075,00 |
| 03.12.2024 | 11,40 | 11,65 | 11,25 | 11,30 | -0,88% | 4.492,00 |
| 02.12.2024 | 11,30 | 11,55 | 11,25 | 11,40 | -1,30% | 863,00 |
| 29.11.2024 | 11,95 | 11,95 | 11,00 | 11,55 | -3,75% | 12.378,00 |
| 28.11.2024 | 12,55 | 12,55 | 11,80 | 12,00 | -4,38% | 9.693,00 |
| 27.11.2024 | 13,00 | 13,10 | 12,55 | 12,55 | -3,46% | 3.640,00 |
| 26.11.2024 | 13,30 | 13,30 | 12,95 | 13,00 | -2,26% | 1.958,00 |
| 25.11.2024 | 13,40 | 13,50 | 13,00 | 13,30 | -0,75% | 1.663,00 |
| 22.11.2024 | 13,65 | 13,65 | 13,20 | 13,40 | -2,72% | 1.085,00 |
| 21.11.2024 | 13,78 | 13,90 | 13,50 | 13,78 | 0,55% | - |
| 20.11.2024 | 14,30 | 14,30 | 13,70 | 13,70 | -2,84% | 752,00 |
| 19.11.2024 | 14,50 | 15,15 | 14,10 | 14,10 | -1,05% | 1.333,00 |
| 18.11.2024 | 13,60 | 14,25 | 13,60 | 14,25 | 4,78% | 732,00 |
| 15.11.2024 | 13,50 | 13,85 | 13,45 | 13,60 | 0,37% | 880,00 |
| 14.11.2024 | 13,75 | 13,75 | 13,40 | 13,55 | 0,00% | 1.657,00 |
| 13.11.2024 | 13,65 | 13,75 | 13,55 | 13,55 | -0,73% | 344,00 |
| 12.11.2024 | 14,00 | 14,05 | 13,55 | 13,65 | -2,85% | 1.636,00 |
| 11.11.2024 | 14,40 | 14,40 | 14,00 | 14,05 | -1,06% | 1.412,00 |
| 08.11.2024 | 14,35 | 14,35 | 14,10 | 14,20 | -1,05% | 652,00 |
| 07.11.2024 | 14,50 | 14,50 | 14,35 | 14,35 | -1,71% | 331,00 |
| 06.11.2024 | 14,50 | 15,00 | 14,40 | 14,60 | 0,00% | 2.597,00 |
| 05.11.2024 | 14,85 | 14,85 | 14,30 | 14,60 | -4,58% | 4.055,00 |
| 04.11.2024 | 15,40 | 15,50 | 15,25 | 15,30 | -0,65% | 3.984,00 |
| 01.11.2024 | 15,45 | 15,55 | 15,35 | 15,40 | -0,32% | 719,00 |
| 31.10.2024 | 15,75 | 15,75 | 15,45 | 15,45 | 0,00% | 1.435,00 |
| 30.10.2024 | 15,85 | 15,85 | 15,45 | 15,45 | -2,52% | 321,00 |
| 29.10.2024 | 16,30 | 16,35 | 15,55 | 15,85 | -2,46% | 4.019,00 |
| 28.10.2024 | 16,45 | 16,50 | 16,20 | 16,25 | -1,52% | 608,00 |
| 25.10.2024 | 16,90 | 16,90 | 16,40 | 16,50 | -2,37% | 2.330,00 |
| 24.10.2024 | 16,70 | 16,90 | 16,50 | 16,90 | 0,90% | 413,00 |
| 23.10.2024 | 16,75 | 16,80 | 16,40 | 16,75 | -0,30% | 3.262,00 |
| 22.10.2024 | 16,60 | 16,80 | 16,55 | 16,80 | 0,90% | 1.925,00 |
| 21.10.2024 | 17,00 | 17,00 | 16,60 | 16,65 | -2,06% | 1.198,00 |
| 18.10.2024 | 17,10 | 17,10 | 16,50 | 17,00 | -0,58% | 1.516,00 |
| 17.10.2024 | 17,80 | 17,85 | 17,10 | 17,10 | -3,66% | 5.622,00 |
| 16.10.2024 | 18,00 | 18,00 | 17,60 | 17,75 | -1,25% | 3.466,00 |
| 15.10.2024 | 18,00 | 18,05 | 17,95 | 17,98 | -0,14% | - |
| 14.10.2024 | 18,00 | 18,15 | 17,85 | 18,00 | 0,28% | 2.975,00 |
| 11.10.2024 | 18,20 | 18,20 | 17,70 | 17,95 | -2,97% | 4.181,00 |
| 10.10.2024 | 18,95 | 18,95 | 18,50 | 18,50 | -1,86% | 590,00 |
| 09.10.2024 | 19,00 | 19,20 | 18,80 | 18,85 | -0,79% | 3.774,00 |
| 08.10.2024 | 19,35 | 19,45 | 19,00 | 19,00 | -1,81% | 984,00 |
| 07.10.2024 | 19,30 | 19,40 | 19,30 | 19,35 | 0,26% | 742,00 |
| 04.10.2024 | 19,40 | 19,65 | 19,30 | 19,30 | -0,52% | 3.139,00 |
| 03.10.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,52% | 365,00 |
| 02.10.2024 | 19,55 | 19,70 | 19,50 | 19,70 | 0,77% | 613,00 |
| 01.10.2024 | 19,85 | 20,00 | 19,30 | 19,55 | -1,51% | 3.113,00 |
| 30.09.2024 | 19,80 | 20,00 | 19,65 | 19,85 | -0,75% | 4.328,00 |
| 27.09.2024 | 20,90 | 20,90 | 19,90 | 20,00 | -3,38% | 9.638,00 |
| 26.09.2024 | 21,50 | 21,50 | 20,50 | 20,70 | -5,91% | 9.957,00 |
| 25.09.2024 | 22,10 | 22,20 | 21,00 | 22,00 | 0,00% | 4.644,00 |
| 24.09.2024 | 21,90 | 22,50 | 21,70 | 22,00 | 0,00% | 5.803,00 |
| 23.09.2024 | 22,20 | 22,50 | 20,90 | 22,00 | -5,58% | 4.201,00 |
| 20.09.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,43% | 1.851,00 |
| 19.09.2024 | 23,00 | 23,30 | 23,00 | 23,20 | 0,87% | 204,00 |
| 18.09.2024 | 23,10 | 23,30 | 22,30 | 23,00 | -0,86% | 320,00 |
| 17.09.2024 | 23,20 | 23,30 | 23,00 | 23,20 | -0,43% | 279,00 |
| 16.09.2024 | 22,00 | 24,00 | 21,90 | 23,30 | 5,91% | 1.035,00 |
| 13.09.2024 | 21,80 | 22,10 | 21,40 | 22,00 | 0,92% | 766,00 |
| 12.09.2024 | 21,70 | 21,80 | 21,00 | 21,80 | -0,46% | 7.244,00 |
| 11.09.2024 | 23,20 | 23,60 | 21,00 | 21,90 | -10,61% | 8.484,00 |
| 10.09.2024 | 27,60 | 27,60 | 24,50 | 24,50 | -11,87% | 6.637,00 |
| 09.09.2024 | 27,50 | 28,00 | 27,50 | 27,80 | -0,36% | 432,00 |
| 06.09.2024 | 28,90 | 28,90 | 27,50 | 27,90 | -3,79% | 1.246,00 |
| 05.09.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | 90,00 |
| 04.09.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -1,03% | 264,00 |
| 03.09.2024 | 29,10 | 29,20 | 28,40 | 29,10 | 0,34% | 503,00 |
| 02.09.2024 | 29,90 | 29,90 | 28,70 | 29,00 | -1,02% | 615,00 |
| 30.08.2024 | 29,40 | 29,80 | 29,00 | 29,30 | 1,03% | 534,00 |
| 29.08.2024 | 29,50 | 29,50 | 28,90 | 29,00 | -1,36% | 561,00 |
| 28.08.2024 | 29,40 | 29,50 | 29,30 | 29,40 | 0,34% | 11,00 |
| 27.08.2024 | 29,40 | 29,50 | 29,20 | 29,30 | 0,00% | 25,00 |
| 26.08.2024 | 29,40 | 29,50 | 29,00 | 29,30 | 0,34% | 306,00 |
| 23.08.2024 | 28,10 | 29,80 | 28,10 | 29,20 | 4,29% | 805,00 |
| 22.08.2024 | 27,80 | 28,60 | 27,50 | 28,00 | 0,36% | 1.593,00 |
| 21.08.2024 | 28,00 | 28,00 | 27,70 | 27,90 | -0,36% | 75,00 |
| 20.08.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 77,00 |
| 19.08.2024 | 28,10 | 28,30 | 28,00 | 28,00 | -0,36% | 160,00 |
| 16.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | 23,00 |
| 15.08.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 1,45% | 332,00 |
| 14.08.2024 | 28,10 | 28,10 | 27,50 | 27,50 | -2,14% | 1.480,00 |
| 13.08.2024 | 28,10 | 28,20 | 28,00 | 28,10 | -0,35% | 147,00 |
| 12.08.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 1,08% | 111,00 |
| 09.08.2024 | 27,40 | 28,00 | 27,40 | 27,90 | 3,72% | 1.227,00 |
| 08.08.2024 | 26,50 | 26,90 | 26,40 | 26,90 | 1,89% | 1.928,00 |
| 07.08.2024 | 26,70 | 27,30 | 26,20 | 26,40 | -0,75% | 1.298,00 |
| 06.08.2024 | 26,50 | 27,40 | 26,50 | 26,60 | -0,75% | 403,00 |
| 05.08.2024 | 26,60 | 27,10 | 26,10 | 26,80 | -2,19% | 2.446,00 |