32,600€
-2,40%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 33,30 | 34,00 | 32,40 | 32,70 | -2,10% | 1.984,00 |
14.10.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -1,76% | 120,00 |
13.10.2025 | 34,70 | 34,70 | 33,80 | 34,00 | 0,00% | 353,00 |
10.10.2025 | 35,00 | 35,20 | 33,40 | 34,00 | -2,86% | 721,00 |
09.10.2025 | 35,40 | 35,50 | 34,60 | 35,00 | -1,69% | 2.786,00 |
08.10.2025 | 34,70 | 37,00 | 34,60 | 35,60 | 1,71% | 2.226,00 |
07.10.2025 | 34,50 | 35,00 | 33,10 | 35,00 | 1,45% | 2.644,00 |
06.10.2025 | 35,30 | 35,30 | 33,10 | 34,50 | -1,99% | 2.079,00 |
03.10.2025 | 35,10 | 35,20 | 34,00 | 35,20 | 2,33% | 1.453,00 |
02.10.2025 | 33,90 | 34,50 | 33,10 | 34,40 | 1,47% | 3.126,00 |
01.10.2025 | 33,30 | 33,90 | 32,90 | 33,90 | 0,59% | 992,00 |
30.09.2025 | 33,70 | 33,70 | 33,00 | 33,70 | 1,20% | 568,00 |
29.09.2025 | 32,30 | 34,00 | 32,30 | 33,30 | 3,10% | 97.790,00 |
26.09.2025 | 32,80 | 32,80 | 32,20 | 32,30 | 0,00% | 750,00 |
25.09.2025 | 32,20 | 32,60 | 32,00 | 32,30 | 0,00% | 1.904,00 |
24.09.2025 | 32,40 | 32,80 | 31,80 | 32,30 | 0,94% | 1.066,00 |
23.09.2025 | 31,80 | 32,30 | 31,60 | 32,00 | 1,27% | 1.605,00 |
22.09.2025 | 32,00 | 32,40 | 31,40 | 31,60 | -1,25% | 2.016,00 |
19.09.2025 | 32,90 | 33,00 | 31,30 | 32,00 | -1,54% | 1.822,00 |
18.09.2025 | 33,00 | 33,80 | 32,00 | 32,50 | -1,22% | 3.069,00 |
17.09.2025 | 31,00 | 32,90 | 30,70 | 32,90 | 5,79% | 6.104,00 |
16.09.2025 | 29,40 | 31,20 | 28,90 | 31,10 | 9,89% | 12.502,00 |
15.09.2025 | 28,30 | 28,30 | 28,20 | 28,30 | 0,35% | 5.893,00 |
12.09.2025 | 28,20 | 28,30 | 28,00 | 28,20 | 0,00% | 1.653,00 |
11.09.2025 | 27,10 | 28,20 | 27,10 | 28,20 | 4,06% | 883,00 |
10.09.2025 | 26,30 | 27,40 | 26,30 | 27,10 | 3,04% | 650,00 |
09.09.2025 | 25,70 | 26,30 | 25,70 | 26,30 | 1,54% | 161,00 |
08.09.2025 | 25,40 | 25,90 | 25,40 | 25,90 | 1,57% | 254,00 |
05.09.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 0,39% | 426,00 |
04.09.2025 | 26,60 | 26,70 | 25,00 | 25,40 | -4,87% | 817,00 |
03.09.2025 | 26,70 | 26,70 | 26,20 | 26,70 | 0,38% | 197,00 |
02.09.2025 | 27,70 | 27,70 | 26,40 | 26,60 | -3,97% | 949,00 |
01.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 163,00 |
29.08.2025 | 27,60 | 27,80 | 27,40 | 27,60 | -0,72% | 356,00 |
28.08.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,83% | 790,00 |
27.08.2025 | 28,30 | 28,30 | 26,10 | 27,30 | -5,21% | 1.302,00 |
26.08.2025 | 29,20 | 29,20 | 28,50 | 28,80 | -1,71% | 318,00 |
25.08.2025 | 28,90 | 29,30 | 28,70 | 29,30 | 1,03% | 816,00 |
22.08.2025 | 29,60 | 29,60 | 28,60 | 29,00 | -1,69% | 582,00 |
21.08.2025 | 29,90 | 30,00 | 29,50 | 29,50 | -1,67% | 126,00 |
20.08.2025 | 29,80 | 30,00 | 29,50 | 30,00 | 0,67% | 104,00 |
19.08.2025 | 29,60 | 29,80 | 28,70 | 29,80 | 2,05% | 864,00 |
18.08.2025 | 28,90 | 29,40 | 28,90 | 29,20 | 1,39% | 336,00 |
15.08.2025 | 30,20 | 30,20 | 28,30 | 28,80 | -4,64% | 2.679,00 |
14.08.2025 | 30,00 | 30,20 | 29,30 | 30,20 | 1,00% | 1.253,00 |
13.08.2025 | 31,00 | 31,00 | 29,30 | 29,90 | -3,24% | 3.048,00 |
12.08.2025 | 31,00 | 31,00 | 29,60 | 30,90 | -0,32% | 1.840,00 |
11.08.2025 | 30,50 | 31,00 | 29,50 | 31,00 | 5,44% | 2.593,00 |
08.08.2025 | 27,90 | 31,50 | 27,70 | 29,40 | 6,14% | 3.204,00 |
07.08.2025 | 27,10 | 27,90 | 26,80 | 27,70 | 6,54% | 5.135,00 |
06.08.2025 | 26,50 | 27,00 | 25,80 | 26,00 | -1,52% | 98.345,00 |
05.08.2025 | 27,40 | 27,50 | 24,80 | 26,40 | -3,65% | 5.717,00 |
04.08.2025 | 27,30 | 27,70 | 27,30 | 27,40 | 0,74% | 1.732,00 |
01.08.2025 | 27,60 | 28,00 | 26,70 | 27,20 | -1,45% | 1.915,00 |
31.07.2025 | 26,90 | 27,80 | 26,90 | 27,60 | 2,99% | 2.025,00 |
30.07.2025 | 26,70 | 27,00 | 26,70 | 26,80 | 0,75% | 1.098,00 |
29.07.2025 | 25,20 | 26,70 | 25,20 | 26,60 | 6,40% | 6.470,00 |
28.07.2025 | 24,70 | 25,30 | 24,50 | 25,00 | 1,21% | 1.672,00 |
25.07.2025 | 23,90 | 26,00 | 23,90 | 24,70 | 3,78% | 2.402,00 |
24.07.2025 | 22,70 | 24,00 | 22,60 | 23,80 | 4,39% | 583,00 |
23.07.2025 | 22,80 | 22,90 | 22,60 | 22,80 | 0,00% | 5.358,00 |
22.07.2025 | 23,10 | 23,30 | 22,40 | 22,80 | -0,87% | 261,00 |
21.07.2025 | 22,60 | 23,30 | 22,60 | 23,00 | 1,77% | 1.152,00 |
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 |