37,050€
0,14%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,00 | 37,10 | 36,80 | 37,10 | 0,27% | 212,00 |
| 25.04.2024 | 36,70 | 37,00 | 36,70 | 37,00 | 0,82% | 25,00 |
| 24.04.2024 | 37,90 | 38,30 | 36,50 | 36,70 | -3,42% | 1.186,00 |
| 23.04.2024 | 38,00 | 38,00 | 37,90 | 38,00 | 0,53% | 92,00 |
| 22.04.2024 | 38,40 | 38,40 | 37,80 | 37,80 | -1,56% | 274,00 |
| 19.04.2024 | 38,80 | 38,80 | 38,00 | 38,40 | -1,03% | 174,00 |
| 18.04.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | 117,00 |
| 17.04.2024 | 39,00 | 39,10 | 39,00 | 39,00 | 0,00% | 685,00 |
| 16.04.2024 | 39,20 | 39,30 | 39,00 | 39,00 | -0,26% | 265,00 |
| 15.04.2024 | 39,10 | 39,30 | 39,00 | 39,10 | 0,00% | 259,00 |
| 12.04.2024 | 38,40 | 39,50 | 38,40 | 39,10 | 2,09% | 791,00 |
| 11.04.2024 | 38,50 | 38,60 | 38,30 | 38,30 | -0,52% | 1.092,00 |
| 10.04.2024 | 38,40 | 38,70 | 38,30 | 38,50 | 0,52% | 236,00 |
| 09.04.2024 | 37,70 | 38,60 | 37,70 | 38,30 | 1,06% | 1.548,00 |
| 08.04.2024 | 38,00 | 38,00 | 37,40 | 37,90 | -0,26% | 2.559,00 |
| 05.04.2024 | 38,20 | 38,40 | 37,80 | 38,00 | -1,04% | 227,00 |
| 04.04.2024 | 38,00 | 38,40 | 37,40 | 38,40 | 1,05% | 549,00 |
| 03.04.2024 | 39,10 | 39,10 | 36,30 | 38,00 | -4,52% | 4.675,00 |
| 02.04.2024 | 38,00 | 40,00 | 38,00 | 39,80 | 5,57% | 2.063,00 |
| 28.03.2024 | 36,80 | 37,70 | 36,50 | 37,70 | 3,29% | 838,00 |
| 27.03.2024 | 37,20 | 37,30 | 36,50 | 36,50 | -1,62% | 1.258,00 |
| 26.03.2024 | 37,40 | 37,50 | 37,10 | 37,10 | -0,80% | 414,00 |
| 25.03.2024 | 37,50 | 37,50 | 37,30 | 37,40 | -0,27% | 383,00 |
| 22.03.2024 | 37,50 | 37,60 | 37,50 | 37,50 | -0,53% | 7.823,00 |
| 21.03.2024 | 38,30 | 38,50 | 37,70 | 37,70 | -1,31% | 465,00 |
| 20.03.2024 | 38,60 | 38,70 | 38,20 | 38,20 | -1,04% | 129,00 |
| 19.03.2024 | 37,50 | 38,90 | 37,50 | 38,60 | 1,85% | 252,00 |
| 18.03.2024 | 38,30 | 38,50 | 37,90 | 37,90 | -2,82% | 708,00 |
| 15.03.2024 | 38,50 | 39,80 | 38,30 | 39,00 | 1,30% | 1.154,00 |
| 14.03.2024 | 39,90 | 39,90 | 38,50 | 38,50 | -3,51% | 444,00 |
| 13.03.2024 | 41,00 | 41,00 | 39,90 | 39,90 | -2,68% | 500,00 |
| 12.03.2024 | 40,70 | 41,40 | 40,60 | 41,00 | 0,74% | 3.926,00 |
| 11.03.2024 | 39,40 | 41,00 | 39,40 | 40,70 | 3,30% | 372,00 |
| 08.03.2024 | 38,40 | 39,60 | 38,40 | 39,40 | 2,34% | 375,00 |
| 07.03.2024 | 37,90 | 38,50 | 37,60 | 38,50 | 3,49% | 1.411,00 |
| 06.03.2024 | 36,40 | 37,20 | 36,30 | 37,20 | 2,20% | 1.954,00 |
| 05.03.2024 | 36,40 | 36,40 | 36,10 | 36,40 | 0,28% | 2.921,00 |
| 04.03.2024 | 36,00 | 36,30 | 36,00 | 36,30 | 0,83% | 1.152,00 |
| 01.03.2024 | 35,20 | 36,00 | 35,00 | 36,00 | 2,27% | 302,00 |
| 29.02.2024 | 35,90 | 36,00 | 33,10 | 35,20 | -2,22% | 2.790,00 |
| 28.02.2024 | 36,50 | 36,50 | 35,60 | 36,00 | -1,10% | 1.264,00 |
| 27.02.2024 | 37,20 | 37,40 | 36,00 | 36,40 | -1,89% | 3.652,00 |
| 26.02.2024 | 37,90 | 37,90 | 37,10 | 37,10 | -1,85% | 442,00 |
| 23.02.2024 | 37,70 | 38,00 | 37,60 | 37,80 | 0,53% | 6.746,00 |
| 22.02.2024 | 37,80 | 38,20 | 37,10 | 37,60 | -0,53% | 1.224,00 |
| 21.02.2024 | 39,40 | 39,40 | 36,00 | 37,80 | -5,50% | 2.165,00 |
| 20.02.2024 | 40,40 | 40,60 | 40,00 | 40,00 | -0,99% | 319,00 |
| 19.02.2024 | 41,70 | 41,70 | 40,20 | 40,40 | -2,88% | 1.203,00 |
| 16.02.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -0,95% | 657,00 |
| 15.02.2024 | 42,40 | 42,50 | 41,70 | 42,00 | -1,18% | 786,00 |
| 14.02.2024 | 42,70 | 42,70 | 42,20 | 42,50 | -0,47% | 113,00 |
| 13.02.2024 | 42,20 | 43,40 | 42,00 | 42,70 | 1,18% | 684,00 |
| 12.02.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 212,00 |
| 09.02.2024 | 42,00 | 43,20 | 41,00 | 42,00 | 0,48% | 1.002,00 |
| 08.02.2024 | 42,90 | 43,90 | 41,80 | 41,80 | -0,48% | 1.257,00 |
| 07.02.2024 | 44,50 | 44,50 | 40,50 | 42,00 | -6,67% | 1.569,00 |
| 06.02.2024 | 46,00 | 46,70 | 44,70 | 45,00 | -5,86% | 5.206,00 |
| 05.02.2024 | 48,40 | 48,40 | 47,20 | 47,80 | -0,42% | 355,00 |
| 02.02.2024 | 47,70 | 48,30 | 47,70 | 48,00 | 0,63% | 611,00 |
| 01.02.2024 | 48,30 | 48,40 | 47,70 | 47,70 | -1,24% | 186,00 |
| 31.01.2024 | 48,40 | 48,50 | 48,30 | 48,30 | -0,62% | 55,00 |
| 30.01.2024 | 47,30 | 49,10 | 47,30 | 48,60 | 2,97% | 354,00 |
| 29.01.2024 | 48,40 | 48,50 | 47,20 | 47,20 | -2,68% | 1.029,00 |
| 26.01.2024 | 48,40 | 48,50 | 48,40 | 48,50 | 0,21% | 103,00 |
| 25.01.2024 | 48,40 | 48,40 | 48,00 | 48,40 | -0,41% | 44,00 |
| 24.01.2024 | 47,60 | 50,60 | 47,60 | 48,60 | 2,32% | 816,00 |
| 23.01.2024 | 47,20 | 47,70 | 47,20 | 47,50 | 0,85% | 158,00 |
| 22.01.2024 | 47,10 | 47,40 | 47,00 | 47,10 | 0,21% | 127,00 |
| 19.01.2024 | 47,80 | 47,90 | 47,00 | 47,00 | -1,67% | 285,00 |
| 18.01.2024 | 48,10 | 48,10 | 47,30 | 47,80 | -1,04% | 380,00 |
| 17.01.2024 | 48,90 | 48,90 | 47,90 | 48,30 | -1,23% | 579,00 |
| 16.01.2024 | 48,80 | 48,90 | 48,80 | 48,90 | -0,20% | 157,00 |
| 15.01.2024 | 49,20 | 49,30 | 49,00 | 49,00 | 0,00% | 133,00 |
| 12.01.2024 | 49,00 | 49,20 | 48,80 | 49,00 | 0,00% | 99,00 |
| 11.01.2024 | 49,10 | 49,20 | 49,00 | 49,00 | 0,00% | 90,00 |
| 10.01.2024 | 49,10 | 49,20 | 49,00 | 49,00 | -0,20% | 86,00 |
| 09.01.2024 | 49,10 | 49,10 | 49,00 | 49,10 | 0,00% | 82,00 |
| 08.01.2024 | 49,10 | 49,10 | 48,80 | 49,10 | 0,20% | 88,00 |
| 05.01.2024 | 49,40 | 49,40 | 49,00 | 49,00 | -0,81% | 137,00 |
| 04.01.2024 | 49,10 | 49,40 | 49,10 | 49,40 | 1,02% | 76,00 |
| 03.01.2024 | 49,40 | 49,80 | 48,90 | 48,90 | -0,61% | 854,00 |
| 02.01.2024 | 49,30 | 49,50 | 48,90 | 49,20 | -0,20% | 245,00 |
| 29.12.2023 | 49,60 | 49,90 | 49,00 | 49,30 | -0,40% | 501,00 |
| 28.12.2023 | 49,70 | 49,70 | 49,50 | 49,50 | -0,60% | 169,00 |
| 27.12.2023 | 49,80 | 49,80 | 49,50 | 49,80 | 0,81% | 364,00 |
| 22.12.2023 | 49,30 | 49,50 | 49,30 | 49,40 | 0,20% | 309,00 |
| 21.12.2023 | 49,40 | 49,40 | 49,30 | 49,30 | 0,00% | 37,00 |
| 20.12.2023 | 49,20 | 49,50 | 48,80 | 49,30 | 0,20% | 357,00 |
| 19.12.2023 | 49,00 | 49,50 | 48,50 | 49,20 | 0,41% | 312,00 |
| 18.12.2023 | 49,50 | 49,60 | 48,50 | 49,00 | -1,01% | 834,00 |
| 15.12.2023 | 49,60 | 49,70 | 49,50 | 49,50 | 0,00% | 580,00 |
| 14.12.2023 | 49,40 | 49,70 | 49,10 | 49,50 | 0,00% | 653,00 |
| 13.12.2023 | 49,70 | 49,70 | 49,30 | 49,50 | 0,00% | 257,00 |
| 12.12.2023 | 49,80 | 49,80 | 49,50 | 49,50 | -0,60% | 131,00 |
| 11.12.2023 | 49,80 | 50,20 | 49,60 | 49,80 | -0,40% | 212,00 |
| 08.12.2023 | 50,20 | 50,40 | 49,70 | 50,00 | 1,42% | 353,00 |
| 07.12.2023 | 50,60 | 50,60 | 49,30 | 49,30 | -2,57% | 444,00 |
| 06.12.2023 | 50,80 | 50,80 | 50,40 | 50,60 | -0,39% | 214,00 |
| 05.12.2023 | 50,80 | 51,00 | 50,60 | 50,80 | -0,39% | 48,00 |
| 04.12.2023 | 51,20 | 51,20 | 50,80 | 51,00 | -0,39% | 245,00 |