20,950€
-0,24%
Echtzeit-Aktienkurs DELFINGEN IND.INH.EO 1,53
Bid:
Ask:
Aktienkurse zur DELFINGEN IND.INH.EO 1,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,80 | 21,80 | 20,80 | 20,90 | -3,69% | 820,00 |
| 27.05.2025 | 22,10 | 22,10 | 21,60 | 21,70 | -2,69% | 274,00 |
| 26.05.2025 | 22,40 | 22,70 | 22,00 | 22,30 | 2,29% | 822,00 |
| 23.05.2025 | 22,00 | 22,80 | 21,20 | 21,80 | -0,46% | 2.250,00 |
| 22.05.2025 | 20,50 | 22,50 | 20,50 | 21,90 | 7,88% | 2.745,00 |
| 21.05.2025 | 21,70 | 23,00 | 19,60 | 20,30 | -11,74% | 4.799,00 |
| 20.05.2025 | 22,00 | 23,10 | 21,50 | 23,00 | 6,98% | 3.001,00 |
| 19.05.2025 | 21,00 | 22,00 | 21,00 | 21,50 | 2,38% | 2.820,00 |
| 16.05.2025 | 20,10 | 21,00 | 19,40 | 21,00 | 5,00% | 3.204,00 |
| 15.05.2025 | 18,90 | 20,70 | 18,80 | 20,00 | 4,22% | 1.624,00 |
| 14.05.2025 | 18,00 | 19,19 | 18,00 | 19,19 | 7,69% | 5.002,00 |
| 13.05.2025 | 16,30 | 18,30 | 16,26 | 17,82 | 9,59% | 12.192,00 |
| 12.05.2025 | 15,81 | 16,30 | 15,33 | 16,26 | 4,23% | 12.366,00 |
| 09.05.2025 | 15,63 | 15,64 | 15,49 | 15,60 | -0,17% | 613,00 |
| 08.05.2025 | 15,63 | 15,93 | 15,54 | 15,63 | 0,53% | 692,00 |
| 07.05.2025 | 15,50 | 16,00 | 15,42 | 15,54 | 2,20% | 3.589,00 |
| 06.05.2025 | 15,20 | 15,50 | 15,20 | 15,21 | 0,05% | 717,00 |
| 05.05.2025 | 15,15 | 15,50 | 15,15 | 15,20 | -0,64% | 586,00 |
| 02.05.2025 | 15,55 | 16,00 | 15,00 | 15,30 | -1,61% | 1.875,00 |
| 30.04.2025 | 15,90 | 16,04 | 15,55 | 15,55 | -2,20% | 764,00 |
| 29.04.2025 | 16,14 | 16,14 | 15,90 | 15,90 | -1,61% | 311,00 |
| 28.04.2025 | 16,25 | 16,80 | 15,90 | 16,16 | 1,00% | 1.433,00 |
| 25.04.2025 | 14,74 | 16,00 | 14,74 | 16,00 | 8,59% | 1.959,00 |
| 24.04.2025 | 14,72 | 14,81 | 14,71 | 14,73 | 0,16% | 554,00 |
| 23.04.2025 | 14,71 | 15,10 | 14,71 | 14,71 | 0,00% | 837,00 |
| 22.04.2025 | 14,70 | 14,75 | 14,64 | 14,71 | 0,48% | 178,00 |
| 17.04.2025 | 14,62 | 14,64 | 14,62 | 14,64 | 0,14% | 8,00 |
| 16.04.2025 | 14,62 | 14,70 | 14,62 | 14,62 | 0,00% | 27,00 |
| 15.04.2025 | 14,70 | 14,70 | 14,62 | 14,62 | 0,00% | 84,00 |
| 14.04.2025 | 14,60 | 14,70 | 14,22 | 14,62 | 0,94% | 654,00 |
| 11.04.2025 | 14,70 | 14,75 | 14,48 | 14,48 | -1,47% | 129,00 |
| 10.04.2025 | 14,70 | 14,84 | 14,68 | 14,70 | 3,89% | 888,00 |
| 09.04.2025 | 14,42 | 14,42 | 14,05 | 14,15 | -1,87% | 453,00 |
| 08.04.2025 | 13,84 | 14,70 | 13,84 | 14,42 | 4,49% | 480,00 |
| 07.04.2025 | 14,40 | 14,40 | 13,00 | 13,80 | -4,83% | 3.011,00 |
| 04.04.2025 | 14,85 | 14,85 | 14,15 | 14,50 | -2,36% | 927,00 |
| 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 |