14,825€
-3,10%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,78 | 14,85 | 14,35 | 14,83 | -3,10% | - |
| 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 |
| 02.08.2024 | 29,40 | 29,40 | 27,40 | 27,40 | -6,80% | 1.136,00 |
| 01.08.2024 | 29,40 | 29,50 | 29,40 | 29,40 | 0,00% | 1.806,00 |
| 31.07.2024 | 29,60 | 29,60 | 29,00 | 29,40 | -0,68% | 412,00 |
| 30.07.2024 | 30,10 | 30,40 | 29,40 | 29,60 | -5,73% | 1.341,00 |
| 29.07.2024 | 32,40 | 32,40 | 31,30 | 31,40 | -3,38% | 478,00 |
| 26.07.2024 | 32,10 | 32,50 | 32,10 | 32,50 | 1,56% | 89,00 |
| 25.07.2024 | 33,40 | 33,50 | 31,80 | 32,00 | -3,90% | 1.041,00 |
| 24.07.2024 | 33,00 | 33,50 | 32,80 | 33,30 | 0,91% | 265,00 |
| 23.07.2024 | 31,00 | 33,50 | 30,90 | 33,00 | 8,55% | 1.452,00 |
| 22.07.2024 | 30,40 | 30,40 | 29,80 | 30,40 | -1,30% | 2.833,00 |
| 19.07.2024 | 31,10 | 31,50 | 30,80 | 30,80 | -0,65% | 811,00 |
| 18.07.2024 | 29,10 | 32,00 | 28,60 | 31,00 | 6,90% | 5.746,00 |
| 17.07.2024 | 29,10 | 29,60 | 28,90 | 29,00 | -1,69% | 497,00 |
| 16.07.2024 | 29,60 | 30,00 | 29,30 | 29,50 | -1,01% | 1.091,00 |
| 15.07.2024 | 30,40 | 30,40 | 29,80 | 29,80 | -1,65% | 282,00 |
| 12.07.2024 | 29,80 | 30,30 | 29,50 | 30,30 | 1,34% | 1.329,00 |
| 11.07.2024 | 31,20 | 31,20 | 28,60 | 29,90 | -4,17% | 4.410,00 |
| 10.07.2024 | 31,70 | 31,80 | 31,00 | 31,20 | -1,27% | 355,00 |
| 09.07.2024 | 31,70 | 31,90 | 31,50 | 31,60 | -0,94% | 559,00 |
| 08.07.2024 | 31,00 | 31,90 | 30,50 | 31,90 | -0,31% | 1.042,00 |
| 05.07.2024 | 32,80 | 33,40 | 32,00 | 32,00 | -2,14% | 1.730,00 |
| 04.07.2024 | 32,90 | 33,00 | 32,60 | 32,70 | -0,91% | 405,00 |
| 03.07.2024 | 33,40 | 33,70 | 32,80 | 33,00 | -0,90% | 266,00 |
| 02.07.2024 | 33,00 | 33,30 | 32,60 | 33,30 | 0,91% | 397,00 |
| 01.07.2024 | 33,00 | 33,20 | 32,90 | 33,00 | 4,43% | 326,00 |
| 28.06.2024 | 32,00 | 32,30 | 31,40 | 31,60 | -1,86% | 332,00 |
| 27.06.2024 | 32,60 | 32,60 | 32,10 | 32,20 | -4,17% | 2.054,00 |
| 26.06.2024 | 34,50 | 34,50 | 33,60 | 33,60 | -2,33% | 551,00 |
| 25.06.2024 | 34,40 | 35,00 | 34,20 | 34,40 | 0,00% | 717,00 |
| 24.06.2024 | 34,70 | 34,90 | 34,20 | 34,40 | 0,00% | 217,00 |
| 21.06.2024 | 34,30 | 34,90 | 34,10 | 34,40 | -1,15% | 818,00 |
| 20.06.2024 | 34,30 | 34,90 | 33,70 | 34,80 | 0,87% | 613,00 |
| 19.06.2024 | 34,90 | 35,00 | 34,10 | 34,50 | -0,86% | 553,00 |