29,800€
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,10 | 29,80 | 29,10 | 29,70 | 0,34% | - |
| 04.05.2026 | 29,95 | 30,35 | 29,45 | 29,60 | -1,33% | - |
| 30.04.2026 | 29,75 | 30,00 | 29,30 | 30,00 | 1,01% | - |
| 29.04.2026 | 29,75 | 30,10 | 29,60 | 29,70 | -0,34% | - |
| 28.04.2026 | 29,30 | 29,90 | 29,30 | 29,80 | -0,33% | - |
| 27.04.2026 | 29,40 | 30,30 | 29,40 | 29,90 | -0,33% | - |
| 24.04.2026 | 30,45 | 30,55 | 29,75 | 30,00 | -1,32% | - |
| 23.04.2026 | 30,05 | 30,40 | 30,05 | 30,40 | 1,00% | - |
| 22.04.2026 | 30,50 | 30,60 | 30,10 | 30,10 | -0,66% | - |
| 21.04.2026 | 30,05 | 31,25 | 30,05 | 30,30 | 0,66% | - |
| 20.04.2026 | 30,40 | 30,55 | 29,75 | 30,10 | -1,31% | - |
| 17.04.2026 | 29,90 | 30,75 | 29,90 | 30,50 | 0,00% | - |
| 16.04.2026 | 29,85 | 30,50 | 29,85 | 30,50 | 2,01% | - |
| 15.04.2026 | 29,40 | 29,95 | 29,40 | 29,90 | -0,33% | - |
| 14.04.2026 | 30,55 | 30,65 | 29,70 | 30,00 | -1,96% | - |
| 13.04.2026 | 30,30 | 30,70 | 30,15 | 30,60 | 0,33% | - |
| 10.04.2026 | 30,65 | 30,70 | 30,35 | 30,50 | -0,65% | - |
| 09.04.2026 | 30,95 | 30,95 | 30,45 | 30,70 | -0,97% | - |
| 08.04.2026 | 30,75 | 31,55 | 30,40 | 31,00 | 1,64% | - |
| 07.04.2026 | 29,10 | 32,50 | 29,10 | 30,50 | 2,69% | - |
| 02.04.2026 | 28,55 | 29,95 | 28,30 | 29,70 | 3,48% | - |
| 01.04.2026 | 29,25 | 29,60 | 28,20 | 28,70 | -1,88% | - |
| 31.03.2026 | 25,40 | 30,60 | 25,40 | 29,25 | 14,26% | 846,00 |
| 30.03.2026 | 25,00 | 26,05 | 25,00 | 25,60 | 0,00% | 275,00 |
| 27.03.2026 | 25,00 | 25,90 | 25,00 | 25,60 | 0,00% | - |
| 26.03.2026 | 25,00 | 25,80 | 25,00 | 25,60 | 0,00% | - |
| 25.03.2026 | 25,10 | 26,55 | 24,95 | 25,60 | 0,00% | - |
| 24.03.2026 | 25,70 | 26,25 | 25,35 | 25,60 | -2,29% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,15 | 26,20 | -0,76% | - |
| 20.03.2026 | 26,75 | 26,90 | 26,30 | 26,40 | -1,49% | - |
| 19.03.2026 | 26,55 | 27,65 | 26,45 | 26,80 | 0,75% | - |
| 18.03.2026 | 25,50 | 27,75 | 25,50 | 26,60 | 2,31% | - |
| 17.03.2026 | 25,30 | 26,10 | 25,30 | 26,00 | 0,78% | - |
| 16.03.2026 | 25,30 | 25,95 | 25,30 | 25,80 | -0,39% | - |
| 13.03.2026 | 26,10 | 26,55 | 25,30 | 25,90 | -2,63% | - |
| 12.03.2026 | 26,90 | 27,45 | 26,20 | 26,60 | -2,92% | - |
| 11.03.2026 | 28,80 | 28,95 | 26,95 | 27,40 | -6,80% | - |
| 10.03.2026 | 24,90 | 30,95 | 24,90 | 29,40 | 15,75% | - |
| 09.03.2026 | 25,90 | 25,95 | 24,85 | 25,40 | -1,93% | - |
| 06.03.2026 | 25,90 | 26,40 | 25,90 | 25,90 | -1,89% | - |
| 05.03.2026 | 26,50 | 26,75 | 26,35 | 26,40 | -2,58% | - |
| 04.03.2026 | 25,10 | 27,90 | 25,10 | 27,10 | 5,45% | - |
| 03.03.2026 | 26,80 | 27,35 | 25,65 | 25,70 | -6,20% | - |
| 02.03.2026 | 28,80 | 28,80 | 27,35 | 27,40 | -4,86% | - |
| 27.02.2026 | 28,30 | 29,20 | 28,30 | 28,80 | -0,35% | - |
| 26.02.2026 | 29,20 | 29,50 | 28,65 | 28,90 | -2,69% | - |
| 25.02.2026 | 30,50 | 31,00 | 29,60 | 29,70 | -4,19% | - |
| 24.02.2026 | 30,90 | 31,10 | 30,90 | 31,00 | -0,32% | - |
| 23.02.2026 | 30,90 | 31,20 | 30,90 | 31,10 | 0,00% | - |
| 20.02.2026 | 31,00 | 31,65 | 31,00 | 31,10 | -0,96% | - |
| 19.02.2026 | 31,10 | 31,60 | 31,10 | 31,40 | -0,95% | - |
| 18.02.2026 | 30,60 | 31,70 | 30,60 | 31,70 | 1,93% | - |
| 17.02.2026 | 31,70 | 32,40 | 30,85 | 31,10 | -3,72% | - |
| 16.02.2026 | 32,70 | 33,20 | 32,25 | 32,30 | -2,71% | - |
| 13.02.2026 | 33,00 | 33,65 | 33,00 | 33,20 | -1,19% | - |
| 12.02.2026 | 33,40 | 33,80 | 33,40 | 33,60 | -0,88% | - |
| 11.02.2026 | 33,30 | 34,20 | 33,30 | 33,90 | 0,00% | - |
| 10.02.2026 | 34,60 | 34,95 | 33,10 | 33,90 | -3,42% | - |
| 09.02.2026 | 34,00 | 35,85 | 34,00 | 35,10 | 1,45% | - |
| 06.02.2026 | 34,70 | 35,35 | 34,55 | 34,60 | -1,70% | - |
| 05.02.2026 | 34,80 | 35,70 | 34,80 | 35,20 | -0,28% | - |
| 04.02.2026 | 34,40 | 35,80 | 34,35 | 35,30 | 0,86% | - |
| 03.02.2026 | 33,90 | 35,00 | 33,90 | 35,00 | 1,74% | - |
| 02.02.2026 | 34,70 | 34,75 | 34,35 | 34,40 | -0,86% | - |
| 30.01.2026 | 34,40 | 34,75 | 34,40 | 34,70 | -0,57% | - |
| 29.01.2026 | 34,40 | 34,95 | 34,40 | 34,90 | 0,00% | - |
| 28.01.2026 | 33,80 | 34,95 | 33,80 | 34,90 | 1,45% | - |
| 27.01.2026 | 33,90 | 34,75 | 33,90 | 34,40 | -0,29% | - |
| 26.01.2026 | 33,90 | 34,50 | 33,65 | 34,50 | 0,29% | - |
| 23.01.2026 | 33,80 | 34,90 | 33,80 | 34,40 | 0,00% | - |
| 22.01.2026 | 33,40 | 34,75 | 33,40 | 34,40 | 1,18% | - |
| 21.01.2026 | 32,20 | 34,15 | 32,20 | 34,00 | 3,66% | - |
| 20.01.2026 | 32,90 | 33,35 | 32,55 | 32,80 | -1,80% | 420,00 |
| 19.01.2026 | 33,85 | 33,85 | 33,40 | 33,40 | -1,18% | - |
| 16.01.2026 | 32,60 | 33,80 | 32,60 | 33,80 | 1,96% | - |
| 15.01.2026 | 32,40 | 33,30 | 32,40 | 33,15 | 0,45% | - |
| 14.01.2026 | 32,60 | 33,05 | 32,60 | 33,00 | -0,30% | - |
| 13.01.2026 | 33,30 | 33,95 | 32,30 | 33,10 | -2,36% | - |
| 12.01.2026 | 34,40 | 34,40 | 33,85 | 33,90 | -3,14% | - |
| 09.01.2026 | 35,30 | 36,00 | 34,60 | 35,00 | -2,51% | - |
| 08.01.2026 | 35,70 | 36,50 | 35,70 | 35,90 | -1,10% | - |
| 07.01.2026 | 35,90 | 36,85 | 35,90 | 36,30 | -0,27% | - |
| 06.01.2026 | 35,40 | 37,20 | 35,40 | 36,40 | 1,39% | - |
| 05.01.2026 | 34,20 | 37,65 | 34,20 | 35,90 | 3,16% | - |
| 02.01.2026 | 33,85 | 34,80 | 33,85 | 34,80 | 2,50% | - |
| 30.12.2025 | 33,30 | 34,55 | 33,30 | 33,95 | 0,15% | - |
| 29.12.2025 | 33,40 | 34,10 | 33,40 | 33,90 | 0,00% | - |
| 23.12.2025 | 34,70 | 35,35 | 33,20 | 33,90 | -3,69% | 50,00 |
| 22.12.2025 | 35,80 | 36,30 | 35,15 | 35,20 | -3,03% | - |
| 19.12.2025 | 36,10 | 37,05 | 36,10 | 36,30 | -0,82% | - |
| 18.12.2025 | 36,70 | 37,15 | 36,60 | 36,60 | -1,61% | - |
| 17.12.2025 | 36,70 | 37,60 | 36,70 | 37,20 | -0,27% | - |
| 16.12.2025 | 37,00 | 37,70 | 37,00 | 37,30 | -0,53% | - |
| 15.12.2025 | 36,60 | 37,70 | 36,60 | 37,50 | 0,81% | - |
| 12.12.2025 | 37,00 | 37,65 | 36,65 | 37,20 | -1,06% | - |
| 11.12.2025 | 37,30 | 37,85 | 37,25 | 37,60 | -0,53% | - |
| 10.12.2025 | 37,20 | 37,90 | 37,20 | 37,80 | 0,00% | - |
| 09.12.2025 | 37,30 | 37,90 | 37,30 | 37,80 | -0,26% | - |
| 08.12.2025 | 36,90 | 38,35 | 36,90 | 37,90 | 1,07% | - |
| 05.12.2025 | 36,30 | 38,80 | 36,30 | 37,50 | 1,63% | - |