29,800€
-0,67%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,20 | 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 |
| 16.02.2026 | 33,30 | 33,30 | 32,00 | 32,40 | -2,11% | 1.760,00 |
| 13.02.2026 | 33,50 | 33,50 | 32,80 | 33,10 | -1,19% | 2.747,00 |
| 12.02.2026 | 33,80 | 33,90 | 33,50 | 33,50 | -1,18% | 1.086,00 |
| 11.02.2026 | 33,60 | 34,20 | 33,60 | 33,90 | 0,59% | 634,00 |
| 10.02.2026 | 35,00 | 35,00 | 32,80 | 33,70 | -4,80% | 1.901,00 |
| 09.02.2026 | 34,70 | 35,80 | 34,10 | 35,40 | 2,31% | 1.013,00 |
| 06.02.2026 | 35,00 | 35,30 | 34,60 | 34,60 | -1,14% | 1.260,00 |
| 05.02.2026 | 35,80 | 35,80 | 35,00 | 35,00 | -1,13% | 496,00 |
| 04.02.2026 | 34,90 | 35,70 | 34,20 | 35,40 | 1,43% | 2.249,00 |
| 03.02.2026 | 34,90 | 35,00 | 34,90 | 34,90 | 1,16% | 266,00 |
| 02.02.2026 | 34,70 | 34,70 | 34,20 | 34,50 | 0,00% | 284,00 |
| 30.01.2026 | 34,80 | 34,80 | 34,50 | 34,50 | -1,43% | 230,00 |
| 29.01.2026 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | 1.820,00 |
| 28.01.2026 | 34,60 | 35,00 | 34,30 | 35,00 | 1,74% | 1.225,00 |
| 27.01.2026 | 34,40 | 34,80 | 34,30 | 34,40 | 0,00% | 1.113,00 |
| 26.01.2026 | 34,10 | 34,50 | 33,50 | 34,40 | 0,58% | 1.235,00 |
| 23.01.2026 | 34,50 | 35,00 | 34,10 | 34,20 | 0,00% | 820,00 |
| 22.01.2026 | 34,00 | 34,90 | 33,90 | 34,20 | 0,88% | 1.315,00 |
| 21.01.2026 | 32,50 | 34,30 | 32,50 | 33,90 | 4,31% | 942,00 |
| 20.01.2026 | 33,20 | 33,30 | 32,40 | 32,50 | -2,69% | 576,00 |
| 19.01.2026 | 33,80 | 33,80 | 33,20 | 33,40 | -1,47% | 403,00 |
| 16.01.2026 | 33,10 | 33,90 | 33,00 | 33,90 | 2,73% | 272,00 |
| 15.01.2026 | 33,10 | 33,20 | 33,00 | 33,00 | 0,00% | 164,00 |
| 14.01.2026 | 33,10 | 33,10 | 32,90 | 33,00 | -0,30% | 307,00 |
| 13.01.2026 | 33,70 | 33,80 | 32,20 | 33,10 | -2,65% | 1.020,00 |
| 12.01.2026 | 34,30 | 34,30 | 33,90 | 34,00 | -2,86% | 900,00 |
| 09.01.2026 | 36,00 | 36,00 | 34,50 | 35,00 | -2,78% | 653,00 |
| 08.01.2026 | 36,20 | 36,30 | 35,70 | 36,00 | -1,37% | 738,00 |
| 07.01.2026 | 37,00 | 37,00 | 36,00 | 36,50 | -1,35% | 797,00 |
| 06.01.2026 | 35,90 | 37,80 | 35,70 | 37,00 | 2,21% | 1.207,00 |
| 05.01.2026 | 36,20 | 37,30 | 35,60 | 36,20 | 3,72% | 2.021,00 |
| 02.01.2026 | 34,20 | 34,90 | 34,20 | 34,90 | 2,95% | 1.066,00 |
| 31.12.2025 | 33,60 | 33,90 | 33,60 | 33,90 | 0,89% | 30,00 |
| 30.12.2025 | 34,00 | 34,60 | 33,50 | 33,60 | -0,88% | 1.307,00 |
| 29.12.2025 | 34,00 | 34,20 | 33,60 | 33,90 | -0,29% | 564,00 |
| 24.12.2025 | 33,70 | 34,20 | 33,70 | 34,00 | 0,89% | 411,00 |
| 23.12.2025 | 35,20 | 35,20 | 33,30 | 33,70 | -5,07% | 1.643,00 |
| 22.12.2025 | 36,50 | 36,50 | 35,00 | 35,50 | -1,93% | 859,00 |
| 19.12.2025 | 36,60 | 37,00 | 36,20 | 36,20 | -0,82% | 2.097,00 |
| 18.12.2025 | 37,20 | 37,20 | 36,50 | 36,50 | -1,88% | 569,00 |
| 17.12.2025 | 37,10 | 37,70 | 37,10 | 37,20 | 0,00% | 261,00 |
| 16.12.2025 | 37,60 | 37,80 | 37,10 | 37,20 | -1,06% | 112,00 |
| 15.12.2025 | 37,30 | 37,90 | 37,10 | 37,60 | 1,35% | 1.448,00 |
| 12.12.2025 | 37,50 | 37,70 | 36,20 | 37,10 | -1,07% | 1.662,00 |