14,475€
-2,53%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,83 | 14,83 | 14,33 | 14,48 | -2,53% | - |
| 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% | 151,00 |
| 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% | 1.710,00 |
| 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 |
| 25.02.2025 | 17,00 | 17,00 | 16,80 | 17,00 | 0,59% | 6.799,00 |
| 24.02.2025 | 17,05 | 17,10 | 16,90 | 16,90 | -0,88% | 1.314,00 |
| 21.02.2025 | 17,35 | 17,35 | 17,05 | 17,05 | -0,58% | 351,00 |
| 20.02.2025 | 17,20 | 17,20 | 17,10 | 17,15 | -0,29% | 134,00 |
| 19.02.2025 | 17,25 | 17,25 | 17,00 | 17,20 | 0,00% | 828,00 |
| 18.02.2025 | 16,55 | 17,95 | 16,55 | 17,20 | 4,24% | 4.112,00 |
| 17.02.2025 | 16,00 | 16,60 | 15,85 | 16,50 | 3,13% | 915,00 |
| 14.02.2025 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | 545,00 |
| 13.02.2025 | 15,65 | 16,10 | 15,65 | 16,00 | 1,91% | 1.155,00 |
| 12.02.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,96% | 124,00 |
| 11.02.2025 | 15,60 | 15,70 | 14,80 | 15,55 | 0,32% | 4.074,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -0,32% | 782,00 |
| 07.02.2025 | 15,60 | 15,60 | 15,25 | 15,55 | -0,32% | 1.095,00 |
| 06.02.2025 | 15,45 | 15,75 | 15,45 | 15,60 | 1,30% | 369,00 |
| 05.02.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 0,33% | 145,00 |
| 04.02.2025 | 15,30 | 15,35 | 15,00 | 15,35 | 1,32% | 381,00 |
| 03.02.2025 | 15,20 | 15,25 | 14,80 | 15,15 | 1,00% | 2.608,00 |
| 31.01.2025 | 14,55 | 15,00 | 14,55 | 15,00 | 3,45% | 469,00 |
| 30.01.2025 | 14,35 | 14,50 | 14,25 | 14,50 | 1,05% | 1.556,00 |
| 29.01.2025 | 14,65 | 14,65 | 14,30 | 14,35 | -1,71% | 1.237,00 |
| 28.01.2025 | 14,90 | 14,90 | 14,35 | 14,60 | -1,68% | 1.495,00 |
| 27.01.2025 | 15,25 | 15,45 | 14,75 | 14,85 | -3,26% | 4.161,00 |
| 24.01.2025 | 15,55 | 15,65 | 15,15 | 15,35 | -0,97% | 1.964,00 |
| 23.01.2025 | 15,40 | 15,50 | 15,35 | 15,50 | 0,65% | 286,00 |
| 22.01.2025 | 15,75 | 15,75 | 15,40 | 15,40 | -0,65% | 390,00 |
| 21.01.2025 | 15,65 | 15,65 | 15,35 | 15,50 | -0,96% | 177,00 |
| 20.01.2025 | 15,70 | 15,80 | 15,50 | 15,65 | -0,63% | 8.772,00 |
| 17.01.2025 | 15,85 | 15,85 | 15,60 | 15,75 | -0,32% | 709,00 |
| 16.01.2025 | 15,85 | 15,95 | 15,75 | 15,80 | 0,00% | 715,00 |
| 15.01.2025 | 16,10 | 16,10 | 15,75 | 15,80 | -0,94% | 763,00 |
| 14.01.2025 | 15,45 | 16,20 | 15,45 | 15,95 | 2,24% | 6.730,00 |
| 13.01.2025 | 16,15 | 16,15 | 14,65 | 15,60 | -4,29% | 777,00 |
| 10.01.2025 | 16,30 | 16,50 | 16,20 | 16,30 | -0,91% | 88,00 |
| 09.01.2025 | 16,25 | 16,45 | 16,05 | 16,45 | -0,30% | 491,00 |
| 08.01.2025 | 16,90 | 17,00 | 16,50 | 16,50 | -2,37% | 522,00 |
| 07.01.2025 | 17,60 | 17,60 | 16,85 | 16,90 | 0,00% | 2.022,00 |
| 06.01.2025 | 16,00 | 17,40 | 15,55 | 16,90 | 9,03% | 2.548,00 |
| 03.01.2025 | 15,35 | 15,80 | 15,35 | 15,50 | 1,97% | 992,00 |
| 02.01.2025 | 14,90 | 15,40 | 14,90 | 15,20 | 3,40% | 1.054,00 |
| 31.12.2024 | 14,65 | 14,85 | 14,65 | 14,70 | 0,68% | 249,00 |
| 30.12.2024 | 13,90 | 15,20 | 13,90 | 14,60 | 6,96% | 1.704,00 |
| 27.12.2024 | 13,90 | 13,90 | 13,55 | 13,65 | -1,80% | 161,00 |
| 24.12.2024 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | 2,00 |
| 23.12.2024 | 13,95 | 14,00 | 13,60 | 13,80 | -0,72% | 279,00 |
| 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 |