2,430€
-3,95%
Echtzeit-Aktienkurs DELIGNIT AG INH.O.N.
Bid:
Ask:
Aktienkurse zur DELIGNIT AG INH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,52 | 2,52 | 2,42 | 2,43 | -3,95% | 260,00 |
| 11.11.2026 | 2,48 | 2,53 | 2,46 | 2,53 | 0,40% | 10,00 |
| 10.11.2026 | 2,49 | 2,56 | 2,49 | 2,52 | 0,00% | 135,00 |
| 09.11.2026 | 2,49 | 2,55 | 2,49 | 2,52 | 0,40% | - |
| 06.11.2026 | 2,49 | 2,53 | 2,48 | 2,51 | -0,79% | 104,00 |
| 05.11.2026 | 2,48 | 2,53 | 2,45 | 2,53 | 0,40% | 135,00 |
| 04.11.2026 | 2,40 | 2,53 | 2,40 | 2,52 | 1,61% | - |
| 03.11.2026 | 2,44 | 2,51 | 2,44 | 2,48 | 0,81% | 616,00 |
| 02.11.2026 | 2,49 | 2,49 | 2,39 | 2,46 | -0,81% | 210,00 |
| 30.10.2026 | 2,45 | 2,55 | 2,44 | 2,48 | 0,00% | - |
| 29.10.2026 | 2,49 | 2,49 | 2,39 | 2,48 | -0,80% | 86,00 |
| 28.10.2026 | 2,49 | 2,51 | 2,45 | 2,50 | 1,21% | 135,00 |
| 27.10.2026 | 2,49 | 2,49 | 2,43 | 2,47 | -1,59% | - |
| 26.10.2026 | 2,50 | 2,54 | 2,48 | 2,51 | 0,40% | - |
| 23.10.2026 | 2,42 | 2,57 | 2,42 | 2,50 | 1,21% | 1.300,00 |
| 22.10.2026 | 2,46 | 2,49 | 2,43 | 2,47 | 0,00% | 4.175,00 |
| 21.10.2026 | 2,52 | 2,52 | 2,25 | 2,47 | 1,23% | 1.321,00 |
| 20.10.2026 | 2,49 | 2,50 | 2,25 | 2,44 | 0,41% | 44,00 |
| 19.10.2026 | 2,58 | 2,58 | 2,24 | 2,43 | -2,41% | 59.345,00 |
| 16.10.2026 | 2,45 | 2,50 | 2,44 | 2,49 | 2,47% | 6.030,00 |
| 15.10.2026 | 2,38 | 2,43 | 2,38 | 2,43 | -0,82% | - |
| 14.10.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 0,82% | 221,00 |
| 13.10.2026 | 2,42 | 2,44 | 2,41 | 2,43 | 0,41% | 700,00 |
| 12.10.2026 | 2,40 | 2,44 | 2,38 | 2,42 | -0,41% | 426,00 |
| 09.10.2026 | 2,44 | 2,44 | 2,41 | 2,43 | -0,41% | 296,00 |
| 08.10.2026 | 2,44 | 2,44 | 2,37 | 2,44 | -0,41% | - |
| 07.10.2026 | 2,44 | 2,46 | 2,41 | 2,45 | 2,51% | 84,00 |
| 06.10.2026 | 2,40 | 2,44 | 2,37 | 2,39 | -2,05% | 117,00 |
| 05.10.2026 | 2,40 | 2,45 | 2,40 | 2,44 | -0,41% | 443,00 |
| 02.10.2026 | 2,38 | 2,45 | 2,38 | 2,45 | 2,51% | - |
| 01.10.2026 | 2,40 | 2,43 | 2,37 | 2,39 | -0,83% | 13,00 |
| 30.09.2026 | 2,39 | 2,46 | 2,39 | 2,41 | -0,82% | 100,00 |
| 29.09.2026 | 2,34 | 2,44 | 2,34 | 2,43 | 0,41% | 126,00 |
| 28.09.2026 | 2,44 | 2,44 | 2,40 | 2,42 | -2,02% | 135,00 |
| 25.09.2026 | 2,46 | 2,53 | 2,40 | 2,47 | 0,41% | - |
| 24.09.2026 | 2,45 | 2,49 | 2,45 | 2,46 | 1,23% | - |
| 23.09.2026 | 2,46 | 2,50 | 2,39 | 2,43 | -0,82% | - |
| 22.09.2026 | 2,54 | 2,54 | 2,43 | 2,45 | -2,39% | 1.716,00 |
| 21.09.2026 | 2,48 | 2,52 | 2,46 | 2,51 | 1,62% | 3.675,00 |
| 18.09.2026 | 2,48 | 2,51 | 2,47 | 2,47 | 0,00% | - |
| 17.09.2026 | 2,49 | 2,54 | 2,47 | 2,47 | -0,80% | - |
| 16.09.2026 | 2,51 | 2,52 | 2,49 | 2,49 | -2,35% | - |
| 15.09.2026 | 2,50 | 2,55 | 2,50 | 2,55 | 3,66% | 108,00 |
| 14.09.2026 | 2,48 | 2,51 | 2,45 | 2,46 | 0,41% | 3.610,00 |
| 11.09.2026 | 2,46 | 2,49 | 2,45 | 2,45 | 0,00% | - |
| 10.09.2026 | 2,46 | 2,47 | 2,43 | 2,45 | -0,41% | 796,00 |
| 09.09.2026 | 2,46 | 2,48 | 2,44 | 2,46 | 0,82% | - |
| 08.09.2026 | 2,46 | 2,47 | 2,43 | 2,44 | -0,41% | 104,00 |
| 07.09.2026 | 2,46 | 2,46 | 2,43 | 2,45 | 0,41% | 534,00 |
| 04.09.2026 | 2,49 | 2,49 | 2,43 | 2,44 | -2,01% | - |
| 03.09.2026 | 2,48 | 2,49 | 2,39 | 2,49 | 0,40% | 442,00 |
| 02.09.2026 | 2,48 | 2,61 | 2,41 | 2,48 | -4,25% | 6.000,00 |
| 01.09.2026 | 2,48 | 2,60 | 2,48 | 2,59 | 1,97% | - |
| 31.08.2026 | 2,49 | 2,55 | 2,48 | 2,54 | 2,42% | 416,00 |
| 28.08.2026 | 2,56 | 2,57 | 2,47 | 2,48 | -1,20% | - |
| 27.08.2026 | 2,54 | 2,58 | 2,48 | 2,51 | -0,40% | 80,00 |
| 26.08.2026 | 2,56 | 2,56 | 2,48 | 2,52 | -2,70% | 1.134,00 |
| 25.08.2026 | 2,46 | 2,61 | 2,45 | 2,59 | 4,44% | 6.609,00 |
| 24.08.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,40% | 135,00 |
| 21.08.2026 | 2,44 | 2,50 | 2,44 | 2,47 | -0,40% | 1.287,00 |
| 20.08.2026 | 2,46 | 2,49 | 2,46 | 2,48 | 0,00% | - |
| 19.08.2026 | 2,48 | 2,49 | 2,46 | 2,48 | -7,12% | - |
| 05.05.2026 | 2,65 | 2,69 | 2,63 | 2,67 | 0,38% | - |
| 04.05.2026 | 2,65 | 2,74 | 2,63 | 2,66 | -0,37% | 792,00 |
| 30.04.2026 | 2,64 | 2,70 | 2,61 | 2,67 | 0,75% | - |
| 29.04.2026 | 2,67 | 2,72 | 2,63 | 2,65 | -1,49% | 28,00 |
| 28.04.2026 | 2,67 | 2,71 | 2,66 | 2,69 | -0,37% | - |
| 27.04.2026 | 2,59 | 2,74 | 2,59 | 2,70 | 3,85% | - |
| 24.04.2026 | 2,76 | 2,76 | 2,58 | 2,60 | -5,80% | - |
| 23.04.2026 | 2,70 | 2,79 | 2,69 | 2,76 | 1,10% | - |
| 22.04.2026 | 2,72 | 2,79 | 2,53 | 2,73 | 0,74% | - |
| 21.04.2026 | 2,72 | 2,82 | 2,70 | 2,71 | -1,45% | 28,00 |
| 20.04.2026 | 2,72 | 2,77 | 2,50 | 2,75 | -0,36% | - |
| 17.04.2026 | 2,52 | 2,79 | 2,52 | 2,76 | 8,24% | 8.901,00 |
| 16.04.2026 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 15.04.2026 | 2,59 | 2,62 | 2,50 | 2,55 | -0,39% | - |
| 14.04.2026 | 2,50 | 2,57 | 2,50 | 2,56 | 0,79% | 14,00 |
| 13.04.2026 | 2,54 | 2,56 | 2,49 | 2,54 | 0,40% | - |
| 10.04.2026 | 2,61 | 2,61 | 2,53 | 2,53 | -2,32% | 56,00 |
| 09.04.2026 | 2,49 | 2,61 | 2,42 | 2,59 | 5,71% | 6.000,00 |
| 08.04.2026 | 2,44 | 2,50 | 2,42 | 2,45 | 0,00% | - |
| 07.04.2026 | 2,48 | 2,48 | 2,42 | 2,45 | -1,21% | 28,00 |
| 02.04.2026 | 2,50 | 2,55 | 2,44 | 2,48 | -2,75% | 1.750,00 |
| 01.04.2026 | 2,54 | 2,56 | 2,48 | 2,55 | -1,16% | - |
| 31.03.2026 | 2,38 | 2,58 | 2,38 | 2,58 | 6,17% | 4.719,00 |
| 30.03.2026 | 2,44 | 2,49 | 2,40 | 2,43 | -0,41% | 3.094,00 |
| 27.03.2026 | 2,48 | 2,48 | 2,40 | 2,44 | -0,81% | - |
| 26.03.2026 | 2,36 | 2,48 | 2,35 | 2,46 | 2,50% | - |
| 25.03.2026 | 2,36 | 2,42 | 2,31 | 2,40 | -3,23% | - |
| 24.03.2026 | 2,29 | 2,50 | 2,29 | 2,48 | 2,48% | - |
| 23.03.2026 | 2,40 | 2,45 | 2,28 | 2,42 | 0,00% | 3.239,00 |
| 20.03.2026 | 2,40 | 2,46 | 2,33 | 2,42 | -1,63% | 2.600,00 |
| 19.03.2026 | 2,46 | 2,48 | 2,45 | 2,46 | 0,41% | - |
| 18.03.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -2,00% | - |
| 17.03.2026 | 2,44 | 2,51 | 2,44 | 2,50 | 2,04% | - |
| 16.03.2026 | 2,48 | 2,55 | 2,32 | 2,45 | -0,81% | 14,00 |
| 13.03.2026 | 2,51 | 2,52 | 2,41 | 2,47 | 0,82% | 2.212,00 |
| 12.03.2026 | 2,51 | 2,55 | 2,44 | 2,45 | -3,92% | - |
| 11.03.2026 | 2,53 | 2,59 | 2,49 | 2,55 | -1,16% | - |
| 10.03.2026 | 2,46 | 2,59 | 2,42 | 2,58 | 5,31% | 1.950,00 |