2,270€
-4,62%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -5,04% | 100,00 |
| 21.11.2024 | 2,16 | 2,38 | 2,16 | 2,38 | 8,18% | 3.950,00 |
| 20.11.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -0,90% | 11.861,00 |
| 19.11.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,00% | 1.555,00 |
| 18.11.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,00% | 2.110,00 |
| 15.11.2024 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | 3.037,00 |
| 14.11.2024 | 2,26 | 2,40 | 2,22 | 2,22 | 0,00% | 2.218,00 |
| 13.11.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | 4.500,00 |
| 12.11.2024 | 2,28 | 2,28 | 2,24 | 2,26 | 0,89% | 6.835,00 |
| 11.11.2024 | 2,30 | 2,36 | 2,24 | 2,24 | -4,27% | 5.725,00 |
| 08.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | 1.200,00 |
| 07.11.2024 | 2,46 | 2,46 | 2,26 | 2,26 | 0,89% | 2.839,00 |
| 06.11.2024 | 2,40 | 2,40 | 2,24 | 2,24 | -6,67% | 1.290,00 |
| 05.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | 1.249,00 |
| 04.11.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 2,68% | 1.932,00 |
| 01.11.2024 | 2,40 | 2,40 | 2,24 | 2,24 | -4,27% | 3.498,00 |
| 31.10.2024 | 2,34 | 2,40 | 2,34 | 2,34 | 0,43% | 6.279,00 |
| 30.10.2024 | 2,32 | 2,38 | 2,31 | 2,33 | -0,43% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 3.920,00 |
| 28.10.2024 | 2,32 | 2,42 | 2,32 | 2,40 | -0,83% | 6.871,00 |
| 25.10.2024 | 2,48 | 2,48 | 2,36 | 2,42 | -4,72% | 1.772,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 242,00 |
| 23.10.2024 | 2,50 | 2,58 | 2,34 | 2,58 | 8,40% | 3.520,00 |
| 22.10.2024 | 2,54 | 2,56 | 2,38 | 2,38 | -5,56% | 1.758,00 |
| 21.10.2024 | 2,32 | 2,52 | 2,32 | 2,52 | 2,44% | 1.415,00 |
| 18.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 24,00 |
| 17.10.2024 | 2,46 | 2,54 | 2,46 | 2,46 | 1,65% | 1.083,00 |
| 16.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 700,00 |
| 15.10.2024 | 2,54 | 2,54 | 2,38 | 2,40 | -4,76% | 700,00 |
| 14.10.2024 | 2,54 | 2,54 | 2,32 | 2,52 | 0,00% | 9.085,00 |
| 11.10.2024 | 2,54 | 2,56 | 2,44 | 2,52 | 8,62% | 3.480,00 |
| 10.10.2024 | 2,50 | 2,60 | 2,32 | 2,32 | -6,45% | 6.051,00 |
| 09.10.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 2.035,00 |
| 08.10.2024 | 2,52 | 2,52 | 2,48 | 2,48 | 0,81% | 4.317,00 |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 400,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 270,00 |
| 03.10.2024 | 2,55 | 2,56 | 2,49 | 2,52 | 0,00% | - |
| 02.10.2024 | 2,62 | 2,62 | 2,52 | 2,52 | 0,80% | 60,00 |
| 01.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 450,00 |
| 30.09.2024 | 2,50 | 2,66 | 2,50 | 2,50 | 2,46% | 7.336,00 |
| 27.09.2024 | 2,52 | 2,58 | 2,44 | 2,44 | -1,61% | 3.727,00 |
| 26.09.2024 | 2,62 | 2,82 | 2,48 | 2,48 | -0,80% | 7.425,00 |
| 25.09.2024 | 2,49 | 2,52 | 2,49 | 2,50 | 0,81% | - |
| 24.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | 333,00 |
| 23.09.2024 | 2,52 | 2,66 | 2,52 | 2,66 | 11,76% | 2.711,00 |
| 20.09.2024 | 2,52 | 2,52 | 2,38 | 2,38 | -4,80% | 589,00 |
| 19.09.2024 | 2,66 | 2,66 | 2,50 | 2,50 | -6,02% | 103,00 |
| 18.09.2024 | 2,50 | 2,66 | 2,50 | 2,66 | 7,26% | 2.020,00 |
| 17.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | 500,00 |
| 16.09.2024 | 2,36 | 2,42 | 2,36 | 2,40 | 0,84% | 17.596,00 |
| 13.09.2024 | 2,30 | 2,38 | 2,30 | 2,38 | 5,31% | 3.319,00 |
| 12.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 850,00 |
| 11.09.2024 | 2,30 | 2,30 | 2,18 | 2,28 | 1,79% | 9.562,00 |
| 10.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 800,00 |
| 09.09.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | 3.526,00 |
| 06.09.2024 | 2,30 | 2,30 | 2,10 | 2,14 | -6,14% | 4.124,00 |
| 05.09.2024 | 2,40 | 2,40 | 2,28 | 2,28 | 0,00% | 150,00 |
| 04.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | 300,00 |
| 03.09.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -3,48% | 600,00 |
| 02.09.2024 | 2,42 | 2,42 | 2,28 | 2,30 | -3,36% | 11.822,00 |
| 30.08.2024 | 2,42 | 2,46 | 2,38 | 2,38 | 0,85% | 2.732,00 |
| 29.08.2024 | 2,44 | 2,54 | 2,36 | 2,36 | -2,48% | 2.984,00 |
| 28.08.2024 | 2,54 | 2,54 | 2,42 | 2,42 | -1,22% | 1.395,00 |
| 27.08.2024 | 2,38 | 2,50 | 2,36 | 2,45 | 5,60% | - |
| 26.08.2024 | 2,34 | 2,36 | 2,32 | 2,32 | -1,69% | 3.780,00 |
| 23.08.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -2,48% | 1.210,00 |
| 22.08.2024 | 2,46 | 2,46 | 2,42 | 2,42 | 6,14% | 101,00 |
| 21.08.2024 | 2,46 | 2,56 | 2,28 | 2,28 | 2,70% | 8.450,00 |
| 20.08.2024 | 2,38 | 2,40 | 2,22 | 2,22 | -5,13% | 2.962,00 |
| 19.08.2024 | 2,22 | 2,34 | 2,22 | 2,34 | 9,35% | 1.890,00 |
| 16.08.2024 | 2,02 | 2,24 | 2,02 | 2,14 | 1,90% | 1.321,00 |
| 15.08.2024 | 2,04 | 2,12 | 1,78 | 2,10 | -4,55% | 29.478,00 |
| 14.08.2024 | 2,34 | 2,34 | 2,00 | 2,20 | -9,09% | 37.601,00 |
| 13.08.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 5,22% | 2.538,00 |
| 12.08.2024 | 2,32 | 2,32 | 2,30 | 2,30 | 7,48% | 2.463,00 |
| 09.08.2024 | 2,28 | 2,38 | 2,14 | 2,14 | -8,55% | 2.362,00 |
| 08.08.2024 | 2,28 | 2,40 | 2,28 | 2,34 | 4,46% | 5.485,00 |
| 07.08.2024 | 2,30 | 2,30 | 2,24 | 2,24 | 0,00% | 2.495,00 |
| 06.08.2024 | 2,12 | 2,24 | 2,12 | 2,24 | 10,89% | 2.058,00 |
| 05.08.2024 | 2,18 | 2,28 | 1,97 | 2,02 | -8,18% | 9.862,00 |
| 02.08.2024 | 2,28 | 2,36 | 2,20 | 2,20 | -3,51% | 32.342,00 |
| 01.08.2024 | 2,68 | 2,68 | 2,10 | 2,28 | -9,52% | 36.804,00 |
| 31.07.2024 | 2,54 | 2,68 | 2,52 | 2,52 | -0,79% | 497,00 |
| 30.07.2024 | 2,60 | 2,66 | 2,54 | 2,54 | -5,22% | 2.300,00 |
| 29.07.2024 | 2,61 | 2,68 | 2,58 | 2,68 | 6,35% | - |
| 26.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 100,00 |
| 25.07.2024 | 2,58 | 2,60 | 2,52 | 2,52 | 0,80% | 3.880,00 |
| 24.07.2024 | 2,60 | 2,60 | 2,48 | 2,50 | -3,10% | 3.445,00 |
| 23.07.2024 | 2,72 | 2,76 | 2,58 | 2,58 | -3,73% | 4.185,00 |
| 22.07.2024 | 2,64 | 2,68 | 2,64 | 2,68 | -0,74% | 2.250,00 |
| 19.07.2024 | 2,46 | 2,70 | 2,46 | 2,70 | 7,14% | 6.130,00 |
| 18.07.2024 | 2,54 | 2,54 | 2,42 | 2,52 | 0,00% | 8.600,00 |
| 17.07.2024 | 2,62 | 2,62 | 2,52 | 2,52 | -8,03% | 7.511,00 |
| 16.07.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 4,58% | 988,00 |
| 15.07.2024 | 2,66 | 2,70 | 2,62 | 2,62 | 2,34% | 6.816,00 |
| 12.07.2024 | 2,66 | 2,66 | 2,56 | 2,56 | -7,25% | 865,00 |
| 11.07.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 0,00% | 2.812,00 |
| 10.07.2024 | 2,76 | 2,78 | 2,70 | 2,76 | -1,43% | 2.769,00 |
| 09.07.2024 | 2,82 | 2,82 | 2,56 | 2,80 | -0,71% | 1.840,00 |
| 08.07.2024 | 2,62 | 2,82 | 2,62 | 2,82 | 0,71% | 4.281,00 |