22,850€
0,22%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 22,80 | 23,50 | 22,00 | 22,60 | -0,88% | 4.610,00 |
| 17.07.2025 | 24,60 | 24,70 | 22,20 | 22,80 | -7,32% | 5.491,00 |
| 16.07.2025 | 24,70 | 25,20 | 24,60 | 24,60 | -0,40% | 197,00 |
| 15.07.2025 | 25,20 | 25,40 | 24,70 | 24,70 | -1,98% | 408,00 |
| 14.07.2025 | 26,00 | 26,00 | 24,80 | 25,20 | -0,79% | 1.549,00 |
| 11.07.2025 | 24,70 | 26,00 | 24,70 | 25,40 | 2,83% | 1.130,00 |
| 10.07.2025 | 25,00 | 25,00 | 24,40 | 24,70 | -1,20% | 2.638,00 |
| 09.07.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,40% | 649,00 |
| 08.07.2025 | 25,00 | 26,00 | 24,90 | 24,90 | -0,80% | 1.018,00 |
| 07.07.2025 | 22,90 | 25,10 | 22,90 | 25,10 | 9,13% | 2.515,00 |
| 04.07.2025 | 23,60 | 23,90 | 22,50 | 23,00 | -3,36% | 1.420,00 |
| 03.07.2025 | 23,00 | 24,20 | 22,80 | 23,80 | 4,39% | 2.089,00 |
| 02.07.2025 | 23,00 | 23,00 | 22,50 | 22,80 | -0,87% | 1.038,00 |
| 01.07.2025 | 23,30 | 23,30 | 22,50 | 23,00 | -0,86% | 825,00 |
| 30.06.2025 | 23,50 | 23,70 | 23,20 | 23,20 | 0,00% | 2.181,00 |
| 27.06.2025 | 21,80 | 23,70 | 21,50 | 23,20 | 2,65% | 1.928,00 |
| 26.06.2025 | 22,70 | 23,00 | 22,10 | 22,60 | 0,89% | 1.373,00 |
| 25.06.2025 | 21,00 | 22,50 | 21,00 | 22,40 | 7,69% | 1.475,00 |
| 24.06.2025 | 20,90 | 21,20 | 20,80 | 20,80 | -0,48% | 1.569,00 |
| 23.06.2025 | 21,00 | 21,10 | 20,30 | 20,90 | -1,42% | 740,00 |
| 20.06.2025 | 19,55 | 21,80 | 19,40 | 21,20 | 7,61% | 4.019,00 |
| 19.06.2025 | 19,75 | 20,00 | 19,70 | 19,70 | -0,25% | 708,00 |
| 18.06.2025 | 20,00 | 20,00 | 19,35 | 19,75 | -0,75% | 871,00 |
| 17.06.2025 | 19,75 | 19,90 | 19,70 | 19,90 | 0,76% | 413,00 |
| 16.06.2025 | 20,10 | 20,20 | 19,25 | 19,75 | -1,25% | 1.901,00 |
| 13.06.2025 | 20,00 | 20,50 | 20,00 | 20,00 | -1,96% | 739,00 |
| 12.06.2025 | 20,30 | 20,40 | 20,00 | 20,40 | 0,49% | 290,00 |
| 11.06.2025 | 21,00 | 21,00 | 20,00 | 20,30 | -3,33% | 1.292,00 |
| 10.06.2025 | 21,30 | 21,80 | 20,80 | 21,00 | -1,41% | 2.088,00 |
| 09.06.2025 | 21,10 | 21,40 | 20,50 | 21,30 | 1,43% | 1.110,00 |
| 06.06.2025 | 21,10 | 21,40 | 20,90 | 21,00 | 0,00% | 695,00 |
| 05.06.2025 | 20,50 | 21,50 | 20,40 | 21,00 | 3,45% | 1.180,00 |
| 04.06.2025 | 20,00 | 20,30 | 19,90 | 20,30 | 1,00% | 181,00 |
| 03.06.2025 | 20,40 | 20,40 | 19,25 | 20,10 | -2,43% | 5.538,00 |
| 02.06.2025 | 19,80 | 20,70 | 18,50 | 20,60 | -3,29% | 3.083,00 |
| 30.05.2025 | 21,10 | 21,70 | 21,10 | 21,30 | 1,43% | 218,00 |
| 29.05.2025 | 21,00 | 21,70 | 21,00 | 21,00 | 0,48% | 300,00 |
| 28.05.2025 | 21,80 | 21,80 | 20,80 | 20,90 | -3,69% | 820,00 |
| 27.05.2025 | 22,10 | 22,10 | 21,60 | 21,70 | -2,69% | 274,00 |
| 26.05.2025 | 22,40 | 22,70 | 22,00 | 22,30 | 2,29% | 822,00 |
| 23.05.2025 | 22,00 | 22,80 | 21,30 | 21,80 | -0,46% | 2.250,00 |
| 22.05.2025 | 20,50 | 22,50 | 20,50 | 21,90 | 7,88% | 2.745,00 |
| 21.05.2025 | 21,70 | 23,00 | 19,60 | 20,30 | -11,74% | 4.799,00 |
| 20.05.2025 | 22,00 | 23,10 | 21,50 | 23,00 | 6,98% | 3.001,00 |
| 19.05.2025 | 21,00 | 22,00 | 21,00 | 21,50 | 2,38% | 2.820,00 |
| 16.05.2025 | 20,10 | 21,00 | 19,40 | 21,00 | 5,00% | 3.204,00 |
| 15.05.2025 | 18,90 | 20,70 | 18,80 | 20,00 | 4,22% | 1.624,00 |
| 14.05.2025 | 18,00 | 19,19 | 18,00 | 19,19 | 7,69% | 5.002,00 |
| 13.05.2025 | 16,30 | 18,30 | 16,26 | 17,82 | 9,59% | 12.192,00 |
| 12.05.2025 | 15,81 | 16,30 | 15,33 | 16,26 | 4,23% | 12.366,00 |
| 09.05.2025 | 15,63 | 15,64 | 15,49 | 15,60 | -0,17% | 613,00 |
| 08.05.2025 | 15,63 | 15,93 | 15,54 | 15,63 | 0,53% | 692,00 |
| 07.05.2025 | 15,50 | 16,00 | 15,42 | 15,54 | 2,20% | 3.589,00 |
| 06.05.2025 | 15,20 | 15,50 | 15,20 | 15,21 | 0,05% | 717,00 |
| 05.05.2025 | 15,15 | 15,50 | 15,15 | 15,20 | -0,64% | 586,00 |
| 02.05.2025 | 15,55 | 16,00 | 15,00 | 15,30 | -1,61% | 1.875,00 |
| 30.04.2025 | 15,90 | 16,04 | 15,55 | 15,55 | -2,20% | 764,00 |
| 29.04.2025 | 16,14 | 16,14 | 15,90 | 15,90 | -1,61% | 311,00 |
| 28.04.2025 | 16,25 | 16,80 | 15,90 | 16,16 | 1,00% | 1.433,00 |
| 25.04.2025 | 14,74 | 16,00 | 14,74 | 16,00 | 8,59% | 1.959,00 |
| 24.04.2025 | 14,72 | 14,81 | 14,71 | 14,73 | 0,16% | 554,00 |
| 23.04.2025 | 14,71 | 14,93 | 14,71 | 14,71 | 0,00% | 837,00 |
| 22.04.2025 | 14,70 | 14,75 | 14,64 | 14,71 | 0,48% | 178,00 |
| 17.04.2025 | 14,62 | 14,64 | 14,62 | 14,64 | 0,14% | 8,00 |
| 16.04.2025 | 14,62 | 14,70 | 14,62 | 14,62 | 0,00% | 27,00 |
| 15.04.2025 | 14,70 | 14,70 | 14,62 | 14,62 | 0,00% | 84,00 |
| 14.04.2025 | 14,60 | 14,70 | 14,22 | 14,62 | 0,94% | 654,00 |
| 11.04.2025 | 14,70 | 14,75 | 14,48 | 14,48 | -1,47% | 129,00 |
| 10.04.2025 | 14,70 | 14,84 | 14,68 | 14,70 | 3,89% | 875,00 |
| 09.04.2025 | 14,42 | 14,42 | 14,05 | 14,15 | -1,87% | 453,00 |
| 08.04.2025 | 13,84 | 14,70 | 13,84 | 14,42 | 4,49% | 480,00 |
| 07.04.2025 | 14,40 | 14,40 | 13,00 | 13,80 | -4,83% | 3.011,00 |
| 04.04.2025 | 14,85 | 14,85 | 14,15 | 14,50 | -2,36% | 927,00 |
| 03.04.2025 | 15,55 | 15,55 | 14,15 | 14,85 | -4,50% | 1.431,00 |
| 02.04.2025 | 15,80 | 16,00 | 15,40 | 15,55 | -1,58% | 9.764,00 |
| 01.04.2025 | 15,70 | 16,85 | 15,25 | 15,80 | 4,64% | 9.222,00 |
| 31.03.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | 625,00 |
| 28.03.2025 | 15,75 | 15,75 | 15,30 | 15,40 | -2,22% | 561,00 |
| 27.03.2025 | 16,00 | 16,00 | 15,75 | 15,75 | -1,87% | 148,00 |
| 26.03.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 0,94% | 21,00 |
| 25.03.2025 | 16,40 | 16,60 | 15,50 | 15,90 | -3,05% | 1.472,00 |
| 24.03.2025 | 16,40 | 16,55 | 16,40 | 16,40 | 0,00% | 83,00 |
| 21.03.2025 | 16,55 | 16,55 | 16,40 | 16,40 | -0,61% | 56,00 |
| 20.03.2025 | 16,65 | 16,65 | 16,50 | 16,50 | -0,90% | 44,00 |
| 19.03.2025 | 16,55 | 16,65 | 16,55 | 16,65 | 0,60% | 526,00 |
| 18.03.2025 | 16,60 | 16,60 | 16,35 | 16,55 | -0,30% | 282,00 |
| 17.03.2025 | 16,55 | 16,75 | 16,45 | 16,60 | 0,61% | 322,00 |
| 14.03.2025 | 16,50 | 16,55 | 16,40 | 16,50 | 1,54% | 778,00 |
| 13.03.2025 | 16,35 | 16,40 | 16,25 | 16,25 | 0,00% | 185,00 |
| 12.03.2025 | 16,65 | 16,75 | 16,25 | 16,25 | -1,81% | 288,00 |
| 11.03.2025 | 16,35 | 16,80 | 16,25 | 16,55 | 1,53% | 1.551,00 |
| 10.03.2025 | 16,40 | 16,60 | 16,20 | 16,30 | 0,00% | 932,00 |
| 07.03.2025 | 16,55 | 16,60 | 16,30 | 16,30 | -1,51% | 303,00 |
| 06.03.2025 | 16,55 | 16,55 | 16,50 | 16,55 | 0,91% | 526,00 |
| 05.03.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 2,82% | 867,00 |
| 04.03.2025 | 16,60 | 16,60 | 15,95 | 15,95 | -4,20% | 576,00 |
| 03.03.2025 | 16,80 | 16,80 | 16,55 | 16,65 | -0,60% | 4.897,00 |
| 28.02.2025 | 16,75 | 16,75 | 16,30 | 16,75 | 0,00% | 1.702,00 |
| 27.02.2025 | 16,95 | 16,95 | 16,70 | 16,75 | -1,18% | 422,00 |
| 26.02.2025 | 17,00 | 17,10 | 16,80 | 16,95 | -0,29% | 516,00 |