29,650€
-0,84%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,05 | 30,05 | 29,85 | 29,85 | -0,17% | - |
| 08.07.2026 | 29,90 | 30,00 | 29,90 | 29,90 | -0,33% | 102,00 |
| 07.07.2026 | 30,30 | 30,30 | 29,70 | 30,00 | -1,32% | 336,00 |
| 06.07.2026 | 30,00 | 30,50 | 30,00 | 30,40 | 0,66% | 583,00 |
| 03.07.2026 | 30,10 | 30,30 | 30,00 | 30,20 | -5,03% | 270,00 |
| 02.07.2026 | 31,30 | 32,10 | 31,30 | 31,80 | 1,27% | 1.512,00 |
| 01.07.2026 | 30,50 | 31,40 | 30,50 | 31,40 | 1,62% | 713,00 |
| 30.06.2026 | 31,40 | 31,50 | 30,30 | 30,90 | -1,59% | 1.331,00 |
| 29.06.2026 | 32,20 | 32,20 | 31,00 | 31,40 | -2,79% | 655,00 |
| 26.06.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -0,31% | 154,00 |
| 25.06.2026 | 32,70 | 32,70 | 32,40 | 32,40 | -0,61% | 415,00 |
| 24.06.2026 | 32,80 | 32,90 | 32,60 | 32,60 | -0,31% | 1.230,00 |
| 23.06.2026 | 32,50 | 32,80 | 32,40 | 32,70 | 0,62% | 753,00 |
| 22.06.2026 | 32,50 | 32,50 | 32,30 | 32,50 | 0,93% | 169,00 |
| 19.06.2026 | 31,10 | 32,20 | 31,10 | 32,20 | 3,21% | 7.077,00 |
| 18.06.2026 | 32,30 | 32,40 | 30,40 | 31,20 | -3,11% | 2.479,00 |
| 17.06.2026 | 32,30 | 32,80 | 32,20 | 32,20 | 0,00% | 793,00 |
| 16.06.2026 | 32,20 | 32,50 | 32,20 | 32,20 | -0,31% | 3.817,00 |
| 15.06.2026 | 32,20 | 32,50 | 32,00 | 32,30 | 0,31% | 1.339,00 |
| 12.06.2026 | 31,90 | 32,20 | 31,80 | 32,20 | 0,94% | 728,00 |
| 11.06.2026 | 31,80 | 32,00 | 31,60 | 31,90 | 0,00% | 468,00 |
| 10.06.2026 | 31,70 | 31,90 | 31,40 | 31,90 | 0,95% | 1.182,00 |
| 09.06.2026 | 30,40 | 31,90 | 30,40 | 31,60 | 4,29% | 914,00 |
| 08.06.2026 | 30,40 | 30,70 | 30,10 | 30,30 | -0,98% | 2.569,00 |
| 05.06.2026 | 30,00 | 31,00 | 30,00 | 30,60 | 1,32% | 1.463,00 |
| 04.06.2026 | 30,00 | 30,20 | 29,40 | 30,20 | 0,33% | 2.082,00 |
| 03.06.2026 | 29,70 | 30,10 | 29,30 | 30,10 | 1,69% | 448,00 |
| 02.06.2026 | 30,30 | 30,30 | 29,20 | 29,60 | -2,31% | 3.266,00 |
| 01.06.2026 | 29,70 | 30,70 | 29,20 | 30,30 | 2,02% | 3.422,00 |
| 29.05.2026 | 29,40 | 29,80 | 29,30 | 29,70 | 1,02% | 2.029,00 |
| 28.05.2026 | 30,00 | 30,00 | 29,10 | 29,40 | -0,68% | 2.101,00 |
| 27.05.2026 | 29,10 | 30,20 | 29,00 | 29,60 | 1,02% | 1.993,00 |
| 26.05.2026 | 29,40 | 29,40 | 29,30 | 29,30 | -0,68% | 376,00 |
| 25.05.2026 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | 832,00 |
| 22.05.2026 | 28,90 | 29,90 | 28,70 | 29,50 | 3,15% | 1.581,00 |
| 21.05.2026 | 28,60 | 28,90 | 28,60 | 28,60 | 0,00% | 363,00 |
| 20.05.2026 | 28,70 | 28,70 | 28,40 | 28,60 | 0,00% | 212,00 |
| 19.05.2026 | 28,20 | 28,70 | 28,10 | 28,60 | 1,06% | 4.185,00 |
| 18.05.2026 | 29,00 | 29,00 | 28,10 | 28,30 | -2,41% | 3.396,00 |
| 15.05.2026 | 29,20 | 29,20 | 28,90 | 29,00 | -1,02% | 1.846,00 |
| 14.05.2026 | 29,40 | 29,80 | 28,70 | 29,30 | -1,68% | 764,00 |
| 13.05.2026 | 29,70 | 29,80 | 29,20 | 29,80 | 0,34% | 2.085,00 |
| 12.05.2026 | 30,10 | 30,10 | 29,70 | 29,70 | -1,66% | 192,00 |
| 11.05.2026 | 29,80 | 30,50 | 29,80 | 30,20 | 1,68% | 1.169,00 |
| 08.05.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -1,00% | 64,00 |
| 07.05.2026 | 30,30 | 30,30 | 29,80 | 30,00 | -0,66% | 1.173,00 |
| 06.05.2026 | 29,30 | 30,50 | 28,80 | 30,20 | 2,03% | 4.482,00 |
| 05.05.2026 | 29,50 | 29,90 | 29,50 | 29,60 | 0,34% | 438,00 |
| 04.05.2026 | 30,30 | 30,30 | 29,40 | 29,50 | -3,28% | 2.314,00 |
| 30.04.2026 | 29,70 | 30,50 | 29,20 | 30,50 | 3,04% | 1.597,00 |
| 29.04.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,66% | 1.507,00 |
| 28.04.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,00% | 2,00 |
| 27.04.2026 | 30,00 | 30,60 | 29,70 | 30,10 | 0,00% | 430,00 |
| 24.04.2026 | 30,60 | 30,60 | 29,70 | 30,10 | -1,31% | 1.028,00 |
| 23.04.2026 | 30,00 | 30,50 | 30,00 | 30,50 | 1,67% | 168,00 |
| 22.04.2026 | 30,50 | 30,50 | 30,00 | 30,00 | -1,64% | 551,00 |
| 21.04.2026 | 30,70 | 31,00 | 30,40 | 30,50 | 1,67% | 964,00 |
| 20.04.2026 | 30,10 | 30,30 | 29,70 | 30,00 | -0,66% | 698,00 |
| 17.04.2026 | 30,40 | 30,70 | 29,90 | 30,20 | -0,98% | 597,00 |
| 16.04.2026 | 29,90 | 30,50 | 29,90 | 30,50 | 2,01% | 212,00 |
| 15.04.2026 | 30,00 | 30,00 | 29,70 | 29,90 | 0,67% | 654,00 |
| 14.04.2026 | 30,20 | 30,50 | 29,70 | 29,70 | -1,98% | 2.940,00 |
| 13.04.2026 | 30,80 | 30,80 | 30,00 | 30,30 | -1,30% | 1.209,00 |
| 10.04.2026 | 30,70 | 30,70 | 30,40 | 30,70 | 0,66% | 265,00 |
| 09.04.2026 | 30,90 | 30,90 | 30,50 | 30,50 | -1,61% | 489,00 |
| 08.04.2026 | 30,90 | 31,60 | 30,50 | 31,00 | 2,65% | 1.710,00 |
| 07.04.2026 | 29,70 | 32,50 | 29,70 | 30,20 | 1,68% | 3.148,00 |
| 02.04.2026 | 28,70 | 30,10 | 28,20 | 29,70 | 3,13% | 4.547,00 |
| 01.04.2026 | 29,40 | 29,80 | 28,00 | 28,80 | -0,69% | 3.892,00 |
| 31.03.2026 | 28,60 | 30,80 | 28,30 | 29,00 | 10,27% | 9.551,00 |
| 30.03.2026 | 25,80 | 26,30 | 25,10 | 26,30 | 2,73% | 2.042,00 |
| 27.03.2026 | 25,50 | 25,90 | 25,50 | 25,60 | 0,39% | 67,00 |
| 26.03.2026 | 25,50 | 25,90 | 25,50 | 25,50 | 0,00% | 572,00 |
| 25.03.2026 | 25,60 | 26,60 | 25,00 | 25,50 | 0,00% | 1.979,00 |
| 24.03.2026 | 26,30 | 26,30 | 25,40 | 25,50 | -2,67% | 349,00 |
| 23.03.2026 | 26,40 | 26,40 | 26,10 | 26,20 | 0,00% | 336,00 |
| 20.03.2026 | 27,00 | 27,00 | 26,10 | 26,20 | -2,60% | 134,00 |
| 19.03.2026 | 26,50 | 27,80 | 26,40 | 26,90 | 1,89% | 2.433,00 |
| 18.03.2026 | 25,90 | 27,70 | 25,80 | 26,40 | 2,72% | 1.695,00 |
| 17.03.2026 | 25,70 | 26,00 | 25,70 | 25,70 | 0,00% | 615,00 |
| 16.03.2026 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | 945,00 |
| 13.03.2026 | 26,60 | 26,60 | 25,10 | 25,90 | -3,00% | 5.289,00 |
| 12.03.2026 | 27,50 | 27,50 | 26,40 | 26,70 | -1,11% | 2.367,00 |
| 11.03.2026 | 29,00 | 29,00 | 26,90 | 27,00 | -6,90% | 2.725,00 |
| 10.03.2026 | 25,90 | 30,90 | 25,90 | 29,00 | 13,73% | 6.462,00 |
| 09.03.2026 | 25,40 | 25,50 | 24,60 | 25,50 | -1,92% | 1.417,00 |
| 06.03.2026 | 26,50 | 26,50 | 26,00 | 26,00 | -1,89% | 1.134,00 |
| 05.03.2026 | 26,80 | 26,90 | 26,20 | 26,50 | -1,12% | 1.073,00 |
| 04.03.2026 | 26,90 | 28,00 | 26,00 | 26,80 | 4,28% | 2.297,00 |
| 03.03.2026 | 27,30 | 27,30 | 25,70 | 25,70 | -6,20% | 2.518,00 |
| 02.03.2026 | 28,60 | 28,60 | 27,30 | 27,40 | -4,53% | 2.139,00 |
| 27.02.2026 | 28,90 | 29,30 | 28,60 | 28,70 | -0,35% | 4.383,00 |
| 26.02.2026 | 29,50 | 29,60 | 28,60 | 28,80 | -2,70% | 3.143,00 |
| 25.02.2026 | 31,00 | 31,10 | 29,50 | 29,60 | -4,52% | 3.153,00 |
| 24.02.2026 | 31,00 | 31,10 | 30,90 | 31,00 | 0,00% | 1.972,00 |
| 23.02.2026 | 31,20 | 31,30 | 31,00 | 31,00 | 0,00% | 155,00 |
| 20.02.2026 | 31,40 | 31,60 | 31,00 | 31,00 | -1,59% | 1.007,00 |
| 19.02.2026 | 31,60 | 31,60 | 31,30 | 31,50 | 0,00% | 297,00 |
| 18.02.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 1,61% | 1.401,00 |
| 17.02.2026 | 32,40 | 32,40 | 30,80 | 31,00 | -4,32% | 1.099,00 |