31,750€
-2,91%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 32,80 | 33,10 | 31,90 | 32,20 | -1,53% | 666,00 |
| 29.09.2026 | 32,80 | 32,90 | 32,60 | 32,70 | -0,30% | 3.498,00 |
| 28.09.2026 | 33,10 | 33,10 | 32,60 | 32,80 | 0,61% | 748,00 |
| 25.09.2026 | 33,00 | 33,00 | 32,40 | 32,60 | -1,21% | 289,00 |
| 24.09.2026 | 33,00 | 33,50 | 32,30 | 33,00 | 0,00% | 2.118,00 |
| 23.09.2026 | 33,00 | 33,00 | 32,70 | 33,00 | 0,30% | 458,00 |
| 22.09.2026 | 32,90 | 32,90 | 32,60 | 32,90 | -0,30% | 203,00 |
| 21.09.2026 | 32,60 | 33,00 | 32,40 | 33,00 | 1,85% | 1.312,00 |
| 18.09.2026 | 33,60 | 33,90 | 32,40 | 32,40 | -3,57% | 2.934,00 |
| 17.09.2026 | 33,20 | 33,80 | 33,10 | 33,60 | 1,51% | 1.981,00 |
| 16.09.2026 | 32,50 | 33,40 | 31,90 | 33,10 | 3,76% | 3.410,00 |
| 15.09.2026 | 31,30 | 33,00 | 31,20 | 31,90 | 8,14% | 4.075,00 |
| 14.09.2026 | 29,60 | 29,70 | 29,50 | 29,50 | 0,00% | 330,00 |
| 11.09.2026 | 29,70 | 30,00 | 29,50 | 29,50 | -0,67% | 390,00 |
| 10.09.2026 | 30,10 | 30,10 | 29,50 | 29,70 | 0,00% | 334,00 |
| 09.09.2026 | 30,50 | 30,50 | 29,70 | 29,70 | -1,98% | 567,00 |
| 08.09.2026 | 30,40 | 30,70 | 30,00 | 30,30 | -0,33% | 290,00 |
| 07.09.2026 | 29,90 | 30,40 | 29,90 | 30,40 | 2,36% | 434,00 |
| 04.09.2026 | 29,50 | 29,80 | 29,50 | 29,70 | 0,68% | 40,00 |
| 03.09.2026 | 29,70 | 29,70 | 29,50 | 29,50 | -0,34% | 443,00 |
| 02.09.2026 | 29,60 | 29,70 | 29,60 | 29,60 | 0,00% | 135,00 |
| 01.09.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -0,34% | 53,00 |
| 31.08.2026 | 29,90 | 30,00 | 29,50 | 29,70 | 0,34% | 1.310,00 |
| 28.08.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 0,68% | 142,00 |
| 27.08.2026 | 29,60 | 29,80 | 29,40 | 29,40 | -0,68% | 663,00 |
| 26.08.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -0,67% | 395,00 |
| 25.08.2026 | 29,70 | 29,80 | 29,60 | 29,80 | 0,00% | 49,00 |
| 24.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 78,00 |
| 21.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 228,00 |
| 20.08.2026 | 29,90 | 29,90 | 29,60 | 29,60 | -0,34% | 756,00 |
| 19.08.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -0,34% | 118,00 |
| 18.08.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 12,00 |
| 17.08.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,33% | 236,00 |
| 14.08.2026 | 29,90 | 29,90 | 29,70 | 29,90 | 0,34% | 355,00 |
| 13.08.2026 | 29,90 | 30,00 | 29,80 | 29,80 | -0,67% | 219,00 |
| 12.08.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,67% | 754,00 |
| 11.08.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | 222,00 |
| 10.08.2026 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | 288,00 |
| 07.08.2026 | 29,60 | 29,90 | 29,60 | 29,70 | 0,00% | 166,00 |
| 06.08.2026 | 29,70 | 29,80 | 29,60 | 29,70 | 0,00% | 266,00 |
| 05.08.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | 368,00 |
| 04.08.2026 | 29,80 | 29,90 | 29,70 | 29,70 | 0,34% | 282,00 |
| 03.08.2026 | 29,60 | 29,90 | 29,60 | 29,60 | 0,34% | 547,00 |
| 31.07.2026 | 29,50 | 29,60 | 29,40 | 29,50 | 0,00% | 157,00 |
| 30.07.2026 | 29,40 | 29,50 | 29,20 | 29,50 | 0,34% | 838,00 |
| 29.07.2026 | 29,60 | 29,80 | 29,40 | 29,40 | -0,34% | 602,00 |
| 28.07.2026 | 29,90 | 29,90 | 29,40 | 29,50 | -1,34% | 1.649,00 |
| 27.07.2026 | 29,10 | 30,00 | 29,10 | 29,90 | 2,05% | 962,00 |
| 24.07.2026 | 29,40 | 29,40 | 29,10 | 29,30 | 0,00% | 291,00 |
| 23.07.2026 | 29,90 | 30,00 | 29,30 | 29,30 | -0,34% | 847,00 |
| 22.07.2026 | 29,60 | 29,90 | 29,30 | 29,40 | -1,01% | 723,00 |
| 21.07.2026 | 29,80 | 29,90 | 29,40 | 29,70 | 0,00% | 864,00 |
| 20.07.2026 | 29,80 | 29,90 | 29,70 | 29,70 | -0,67% | 361,00 |
| 17.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | 1,00 |
| 16.07.2026 | 30,00 | 30,00 | 29,70 | 29,90 | 0,67% | 345,00 |
| 15.07.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -1,00% | 393,00 |
| 14.07.2026 | 29,80 | 30,00 | 29,70 | 30,00 | 1,01% | 666,00 |
| 13.07.2026 | 29,70 | 30,00 | 29,70 | 29,70 | -1,00% | 319,00 |
| 10.07.2026 | 29,90 | 30,00 | 29,70 | 30,00 | 0,33% | 458,00 |
| 09.07.2026 | 29,90 | 29,90 | 29,80 | 29,90 | 0,00% | 369,00 |
| 08.07.2026 | 29,90 | 30,00 | 29,90 | 29,90 | -0,33% | 102,00 |
| 07.07.2026 | 30,30 | 30,30 | 29,70 | 30,00 | -1,32% | 336,00 |
| 06.07.2026 | 30,00 | 30,50 | 30,00 | 30,40 | 0,66% | 583,00 |
| 03.07.2026 | 30,10 | 30,30 | 30,00 | 30,20 | -5,03% | 270,00 |
| 02.07.2026 | 31,30 | 32,10 | 31,30 | 31,80 | 1,27% | 1.512,00 |
| 01.07.2026 | 30,50 | 31,40 | 30,50 | 31,40 | 1,62% | 713,00 |
| 30.06.2026 | 31,40 | 31,50 | 30,30 | 30,90 | -1,59% | 1.331,00 |
| 29.06.2026 | 32,20 | 32,20 | 31,00 | 31,40 | -2,79% | 655,00 |
| 26.06.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -0,31% | 154,00 |
| 25.06.2026 | 32,70 | 32,70 | 32,40 | 32,40 | -0,61% | 415,00 |
| 24.06.2026 | 32,80 | 32,90 | 32,60 | 32,60 | -0,31% | 1.230,00 |
| 23.06.2026 | 32,50 | 32,80 | 32,40 | 32,70 | 0,62% | 753,00 |
| 22.06.2026 | 32,50 | 32,50 | 32,30 | 32,50 | 0,93% | 169,00 |
| 19.06.2026 | 31,10 | 32,20 | 31,10 | 32,20 | 3,21% | 7.077,00 |
| 18.06.2026 | 32,30 | 32,40 | 30,40 | 31,20 | -3,11% | 2.479,00 |
| 17.06.2026 | 32,30 | 32,80 | 32,20 | 32,20 | 0,00% | 793,00 |
| 16.06.2026 | 32,20 | 32,50 | 32,20 | 32,20 | -0,31% | 3.817,00 |
| 15.06.2026 | 32,20 | 32,50 | 32,00 | 32,30 | 0,31% | 1.339,00 |
| 12.06.2026 | 31,90 | 32,20 | 31,80 | 32,20 | 0,94% | 728,00 |
| 11.06.2026 | 31,80 | 32,00 | 31,60 | 31,90 | 0,00% | 468,00 |
| 10.06.2026 | 31,70 | 31,90 | 31,40 | 31,90 | 0,95% | 1.182,00 |
| 09.06.2026 | 30,40 | 31,90 | 30,40 | 31,60 | 4,29% | 914,00 |
| 08.06.2026 | 30,40 | 30,70 | 30,10 | 30,30 | -0,98% | 2.569,00 |
| 05.06.2026 | 30,00 | 31,00 | 30,00 | 30,60 | 1,32% | 1.463,00 |
| 04.06.2026 | 30,00 | 30,20 | 29,40 | 30,20 | 0,33% | 2.082,00 |
| 03.06.2026 | 29,70 | 30,10 | 29,30 | 30,10 | 1,69% | 448,00 |
| 02.06.2026 | 30,30 | 30,30 | 29,20 | 29,60 | -2,31% | 3.266,00 |
| 01.06.2026 | 29,70 | 30,70 | 29,20 | 30,30 | 2,02% | 3.422,00 |
| 29.05.2026 | 29,40 | 29,80 | 29,30 | 29,70 | 1,02% | 2.029,00 |
| 28.05.2026 | 30,00 | 30,00 | 29,10 | 29,40 | -0,68% | 2.101,00 |
| 27.05.2026 | 29,10 | 30,20 | 29,00 | 29,60 | 1,02% | 1.993,00 |
| 26.05.2026 | 29,40 | 29,40 | 29,30 | 29,30 | -0,68% | 376,00 |
| 25.05.2026 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | 832,00 |
| 22.05.2026 | 28,90 | 29,90 | 28,70 | 29,50 | 3,15% | 1.581,00 |
| 21.05.2026 | 28,60 | 28,90 | 28,60 | 28,60 | 0,00% | 363,00 |
| 20.05.2026 | 28,70 | 28,70 | 28,40 | 28,60 | 0,00% | 212,00 |
| 19.05.2026 | 28,20 | 28,70 | 28,10 | 28,60 | 1,06% | 4.185,00 |
| 18.05.2026 | 29,00 | 29,00 | 28,10 | 28,30 | -2,41% | 3.396,00 |
| 15.05.2026 | 29,20 | 29,20 | 28,90 | 29,00 | -1,02% | 1.846,00 |
| 14.05.2026 | 29,40 | 29,80 | 28,70 | 29,30 | -1,68% | 764,00 |