2,180€
1,40%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | 1.050,00 |
| 30.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 901,00 |
| 29.09.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,46% | 620,00 |
| 26.09.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,41% | 175,00 |
| 24.09.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 5,09% | 1.840,00 |
| 23.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 111,00 |
| 22.09.2025 | 2,19 | 2,19 | 2,15 | 2,17 | -1,36% | 3.478,00 |
| 19.09.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 0,00% | 3.468,00 |
| 18.09.2025 | 2,23 | 2,26 | 2,17 | 2,20 | 5,26% | 2.010,00 |
| 17.09.2025 | 2,23 | 2,23 | 1,98 | 2,09 | -8,73% | 13.474,00 |
| 16.09.2025 | 2,24 | 2,29 | 2,23 | 2,29 | 4,09% | 2.821,00 |
| 15.09.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -2,22% | 210,00 |
| 12.09.2025 | 2,30 | 2,30 | 2,25 | 2,25 | 2,27% | 5.856,00 |
| 05.09.2025 | 2,26 | 2,30 | 2,20 | 2,20 | -5,58% | 1.880,00 |
| 04.09.2025 | 2,30 | 2,33 | 2,27 | 2,33 | 0,43% | - |
| 03.09.2025 | 2,34 | 2,34 | 2,25 | 2,32 | 0,87% | 6.211,00 |
| 02.09.2025 | 2,30 | 2,30 | 2,25 | 2,30 | 0,44% | 2.725,00 |
| 01.09.2025 | 2,34 | 2,36 | 2,29 | 2,29 | 0,88% | 1.927,00 |
| 29.08.2025 | 2,36 | 2,36 | 2,27 | 2,27 | -6,58% | 7.806,00 |
| 28.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 4,74% | 2.100,00 |
| 27.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | 117,00 |
| 26.08.2025 | 2,46 | 2,46 | 2,33 | 2,33 | -2,92% | 200,00 |
| 25.08.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 2,13% | 3.470,00 |
| 22.08.2025 | 2,38 | 2,40 | 2,25 | 2,35 | -1,26% | 7.294,00 |
| 21.08.2025 | 2,42 | 2,42 | 2,32 | 2,38 | 2,59% | 7.797,00 |
| 20.08.2025 | 2,33 | 2,33 | 2,26 | 2,32 | 4,50% | 2.545,00 |
| 19.08.2025 | 2,29 | 2,34 | 2,22 | 2,22 | -9,39% | 1.250,00 |
| 18.08.2025 | 2,46 | 2,46 | 2,42 | 2,45 | 3,81% | 6.181,00 |
| 15.08.2025 | 2,27 | 2,39 | 2,27 | 2,36 | 4,89% | 12.074,00 |
| 14.08.2025 | 2,22 | 2,29 | 2,22 | 2,25 | -1,75% | 2.275,00 |
| 13.08.2025 | 2,25 | 2,29 | 2,24 | 2,29 | 0,44% | 8.850,00 |
| 12.08.2025 | 2,27 | 2,28 | 2,22 | 2,28 | 2,70% | 6.104,00 |
| 11.08.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -2,20% | 1.555,00 |
| 08.08.2025 | 2,34 | 2,34 | 2,23 | 2,27 | 1,34% | 1.406,00 |
| 07.08.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -2,61% | 5.683,00 |
| 06.08.2025 | 2,30 | 2,38 | 2,28 | 2,30 | -2,13% | - |
| 05.08.2025 | 2,27 | 2,35 | 2,27 | 2,35 | 4,44% | 3.363,00 |
| 04.08.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,44% | 2.790,00 |
| 01.08.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -0,44% | 3.670,00 |
| 31.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 570,00 |
| 30.07.2025 | 2,28 | 2,35 | 2,25 | 2,27 | -3,40% | 13.324,00 |
| 29.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,52% | 50,00 |
| 28.07.2025 | 2,29 | 2,33 | 2,27 | 2,27 | -2,16% | 3.166,00 |
| 25.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | 1.155,00 |
| 24.07.2025 | 2,32 | 2,37 | 2,30 | 2,37 | 1,72% | 911,00 |
| 23.07.2025 | 2,36 | 2,36 | 2,33 | 2,33 | -0,85% | 6.970,00 |
| 22.07.2025 | 2,36 | 2,38 | 2,35 | 2,35 | 0,00% | 3.886,00 |
| 21.07.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,00% | 843,00 |
| 18.07.2025 | 2,41 | 2,41 | 2,29 | 2,35 | 0,43% | 1.460,00 |
| 17.07.2025 | 2,38 | 2,38 | 2,33 | 2,34 | -2,09% | 2.000,00 |
| 16.07.2025 | 2,33 | 2,39 | 2,32 | 2,39 | 1,27% | 480,00 |
| 15.07.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 2,61% | 2.803,00 |
| 14.07.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -4,56% | 5.635,00 |
| 11.07.2025 | 2,26 | 2,41 | 2,26 | 2,41 | 0,84% | 2.040,00 |
| 10.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 1.230,00 |
| 09.07.2025 | 2,37 | 2,62 | 2,37 | 2,40 | 1,27% | 2.803,00 |
| 08.07.2025 | 2,44 | 2,46 | 2,37 | 2,37 | -0,42% | 7.494,00 |
| 07.07.2025 | 2,53 | 2,53 | 2,38 | 2,38 | -6,30% | 966,00 |
| 04.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 70,00 |
| 03.07.2025 | 2,37 | 2,48 | 2,37 | 2,48 | 2,06% | 2.033,00 |
| 02.07.2025 | 2,31 | 2,44 | 2,31 | 2,43 | -5,08% | 2.359,00 |
| 01.07.2025 | 2,41 | 2,56 | 2,31 | 2,56 | 3,64% | 8.836,00 |
| 30.06.2025 | 2,40 | 2,49 | 2,38 | 2,47 | 6,93% | 11.652,00 |
| 27.06.2025 | 2,47 | 2,47 | 2,31 | 2,31 | -6,48% | 2.291,00 |
| 26.06.2025 | 2,47 | 2,47 | 2,43 | 2,47 | -7,49% | 995,00 |
| 25.06.2025 | 2,41 | 2,67 | 2,40 | 2,67 | 7,23% | 14.501,00 |
| 24.06.2025 | 2,46 | 2,49 | 2,31 | 2,49 | 0,00% | 9.809,00 |
| 23.06.2025 | 2,40 | 2,49 | 2,40 | 2,49 | 3,32% | 3.280,00 |
| 20.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | 500,00 |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 208,00 |
| 18.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 3.230,00 |
| 17.06.2025 | 2,43 | 2,46 | 2,43 | 2,46 | -1,60% | 1.051,00 |
| 16.06.2025 | 2,55 | 2,55 | 2,43 | 2,50 | 1,21% | 1.372,00 |
| 13.06.2025 | 2,43 | 2,47 | 2,40 | 2,47 | -0,80% | 7.802,00 |
| 12.06.2025 | 2,46 | 2,49 | 2,46 | 2,49 | -0,40% | 2.600,00 |
| 11.06.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 1,63% | 3.200,00 |
| 10.06.2025 | 2,49 | 2,50 | 2,26 | 2,46 | 9,33% | 19.218,00 |
| 09.06.2025 | 2,25 | 2,44 | 2,25 | 2,25 | -3,85% | 3.847,00 |
| 06.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -6,02% | 280,00 |
| 05.06.2025 | 2,44 | 2,49 | 2,40 | 2,49 | 5,51% | 2.958,00 |
| 04.06.2025 | 2,40 | 2,40 | 2,32 | 2,36 | -3,67% | 10.891,00 |
| 03.06.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 5,60% | 3.150,00 |
| 02.06.2025 | 2,21 | 2,36 | 2,12 | 2,32 | -5,31% | 12.721,00 |
| 30.05.2025 | 2,39 | 2,45 | 2,35 | 2,45 | 3,16% | 5.508,00 |
| 29.05.2025 | 2,36 | 2,41 | 2,36 | 2,38 | 1,06% | - |
| 28.05.2025 | 2,37 | 2,42 | 2,35 | 2,35 | 0,43% | - |
| 27.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 2.137,00 |
| 26.05.2025 | 2,37 | 2,37 | 2,32 | 2,36 | 2,16% | 1.809,00 |
| 23.05.2025 | 2,49 | 2,49 | 2,31 | 2,31 | -6,10% | 3.370,00 |
| 22.05.2025 | 2,46 | 2,53 | 2,45 | 2,46 | -2,38% | 9.018,00 |
| 21.05.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 1,61% | 3.835,00 |
| 20.05.2025 | 2,48 | 2,54 | 2,47 | 2,48 | -2,36% | 31.085,00 |
| 19.05.2025 | 2,45 | 2,54 | 2,32 | 2,54 | 2,42% | 2.962,00 |
| 16.05.2025 | 2,31 | 2,48 | 2,30 | 2,48 | 6,90% | 3.851,00 |
| 15.05.2025 | 2,45 | 2,45 | 2,31 | 2,32 | 5,45% | 8.501,00 |
| 14.05.2025 | 2,38 | 2,49 | 2,20 | 2,20 | -5,58% | 1.819,00 |
| 13.05.2025 | 2,43 | 2,43 | 2,33 | 2,33 | -3,32% | 2.850,00 |
| 12.05.2025 | 2,41 | 2,41 | 2,30 | 2,41 | 1,26% | 3.250,00 |
| 09.05.2025 | 2,30 | 2,40 | 2,30 | 2,38 | 4,85% | 19.480,00 |
| 08.05.2025 | 2,19 | 2,27 | 2,19 | 2,27 | 2,25% | 4.944,00 |