31,900€
-5,34%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,45 | 33,45 | 31,25 | 31,35 | -6,97% | - |
| 06.11.2025 | 34,50 | 34,80 | 33,70 | 33,70 | -1,75% | 412,00 |
| 05.11.2025 | 34,75 | 34,95 | 33,95 | 34,30 | -1,72% | - |
| 04.11.2025 | 34,90 | 36,20 | 34,30 | 34,90 | 0,00% | 2.904,00 |
| 03.11.2025 | 34,40 | 35,20 | 34,40 | 34,90 | 0,87% | 2.820,00 |
| 31.10.2025 | 34,80 | 35,20 | 34,60 | 34,60 | -0,57% | 958,00 |
| 30.10.2025 | 34,80 | 35,30 | 34,70 | 34,80 | 0,00% | 448,00 |
| 29.10.2025 | 35,30 | 35,30 | 34,80 | 34,80 | -1,42% | 168,00 |
| 28.10.2025 | 34,70 | 35,30 | 34,70 | 35,30 | 1,44% | 457,00 |
| 27.10.2025 | 33,40 | 34,90 | 33,40 | 34,80 | 4,19% | 950,00 |
| 24.10.2025 | 33,30 | 33,40 | 33,10 | 33,40 | 0,30% | 511,00 |
| 23.10.2025 | 33,40 | 33,50 | 33,20 | 33,30 | -0,60% | 276,00 |
| 22.10.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,21% | 158,00 |
| 21.10.2025 | 33,10 | 33,10 | 32,90 | 33,10 | 0,00% | 304,00 |
| 20.10.2025 | 32,40 | 33,10 | 32,40 | 33,10 | 2,16% | 271,00 |
| 17.10.2025 | 32,90 | 32,90 | 32,40 | 32,40 | -0,31% | 257,00 |
| 16.10.2025 | 32,70 | 32,80 | 32,30 | 32,50 | -0,61% | 254,00 |
| 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 |