2,350€
-5,62%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -1,33% | 2.900,00 |
| 06.05.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 7,66% | 325,00 |
| 05.05.2025 | 2,25 | 2,29 | 2,09 | 2,09 | -5,00% | 2.884,00 |
| 02.05.2025 | 2,22 | 2,28 | 2,20 | 2,20 | -2,65% | - |
| 30.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 861,00 |
| 29.04.2025 | 2,25 | 2,28 | 2,25 | 2,28 | -0,87% | 295,00 |
| 28.04.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 2,22% | 5.300,00 |
| 25.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | 200,00 |
| 24.04.2025 | 2,27 | 2,28 | 2,24 | 2,27 | -0,44% | 11.471,00 |
| 23.04.2025 | 2,28 | 2,28 | 2,21 | 2,28 | 1,79% | 1.958,00 |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 1.373,00 |
| 17.04.2025 | 2,18 | 2,25 | 2,18 | 2,22 | 2,30% | 4.711,00 |
| 16.04.2025 | 2,19 | 2,27 | 2,17 | 2,17 | -3,56% | - |
| 15.04.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -0,44% | 26,00 |
| 14.04.2025 | 2,09 | 2,26 | 2,09 | 2,26 | 2,73% | 392,00 |
| 11.04.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -0,90% | 2.608,00 |
| 10.04.2025 | 2,27 | 2,29 | 2,19 | 2,22 | 3,26% | 3.205,00 |
| 09.04.2025 | 2,19 | 2,22 | 2,14 | 2,15 | 2,87% | 836,00 |
| 08.04.2025 | 2,39 | 2,39 | 2,09 | 2,09 | -12,55% | 3.100,00 |
| 07.04.2025 | 2,18 | 2,39 | 2,16 | 2,39 | 11,68% | 7.207,00 |
| 04.04.2025 | 2,28 | 2,28 | 2,14 | 2,14 | -3,60% | 2.535,00 |
| 03.04.2025 | 2,18 | 2,24 | 2,16 | 2,22 | -5,13% | 8.413,00 |
| 02.04.2025 | 2,22 | 2,34 | 2,22 | 2,34 | -3,31% | 1.360,00 |
| 01.04.2025 | 2,22 | 2,42 | 2,20 | 2,42 | 9,01% | 3.314,00 |
| 31.03.2025 | 2,12 | 2,32 | 2,12 | 2,22 | -9,02% | 26.912,00 |
| 28.03.2025 | 2,50 | 2,50 | 2,16 | 2,44 | -2,40% | 31.774,00 |
| 27.03.2025 | 2,40 | 2,56 | 2,40 | 2,50 | 5,04% | 13.032,00 |
| 26.03.2025 | 2,38 | 2,38 | 2,30 | 2,38 | 3,48% | 2.874,00 |
| 25.03.2025 | 2,32 | 2,36 | 2,30 | 2,30 | 4,55% | 2.005,00 |
| 24.03.2025 | 2,44 | 2,44 | 2,18 | 2,20 | -0,90% | 2.436,00 |
| 21.03.2025 | 2,36 | 2,36 | 2,22 | 2,22 | 0,91% | 312,00 |
| 20.03.2025 | 2,34 | 2,34 | 2,20 | 2,20 | -2,65% | 7.004,00 |
| 19.03.2025 | 2,48 | 2,48 | 2,26 | 2,26 | 1,80% | 1.440,00 |
| 18.03.2025 | 2,34 | 2,36 | 2,22 | 2,22 | -5,13% | 5.279,00 |
| 17.03.2025 | 2,34 | 2,34 | 2,28 | 2,34 | 0,00% | 4.179,00 |
| 14.03.2025 | 2,22 | 2,40 | 2,22 | 2,34 | 1,74% | 4.352,00 |
| 13.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 15,00 |
| 12.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 92,00 |
| 11.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 400,00 |
| 10.03.2025 | 2,16 | 2,32 | 2,16 | 2,30 | 4,55% | 16.943,00 |
| 07.03.2025 | 2,32 | 2,48 | 2,20 | 2,20 | -4,35% | 6.459,00 |
| 06.03.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | 8.914,00 |
| 05.03.2025 | 2,28 | 2,28 | 2,22 | 2,26 | -5,83% | 3.935,00 |
| 04.03.2025 | 2,26 | 2,40 | 2,12 | 2,40 | 6,19% | 8.333,00 |
| 03.03.2025 | 2,18 | 2,26 | 2,06 | 2,26 | 4,63% | 37.458,00 |
| 28.02.2025 | 2,08 | 2,18 | 2,08 | 2,16 | 3,85% | 4.100,00 |
| 27.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | 70,00 |
| 26.02.2025 | 2,16 | 2,16 | 2,12 | 2,14 | -0,93% | 3.821,00 |
| 25.02.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 3,85% | 2.100,00 |
| 24.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 1.333,00 |
| 21.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 1.300,00 |
| 20.02.2025 | 2,14 | 2,16 | 2,12 | 2,16 | 2,86% | 4.083,00 |
| 19.02.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 0,00% | 1.119,00 |
| 18.02.2025 | 2,18 | 2,18 | 2,10 | 2,10 | 0,00% | 570,00 |
| 17.02.2025 | 2,12 | 2,16 | 2,10 | 2,10 | -7,89% | 993,00 |
| 14.02.2025 | 2,20 | 2,28 | 2,06 | 2,28 | -1,72% | 3.332,00 |
| 13.02.2025 | 2,08 | 2,32 | 2,06 | 2,32 | 10,48% | 16.773,00 |
| 12.02.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 5.911,00 |
| 11.02.2025 | 2,10 | 2,14 | 2,10 | 2,12 | -2,75% | 2.721,00 |
| 10.02.2025 | 2,36 | 2,36 | 2,10 | 2,18 | 4,81% | 18.821,00 |
| 07.02.2025 | 1,97 | 2,10 | 1,97 | 2,08 | 4,00% | 7.625,00 |
| 06.02.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -3,85% | 5.447,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -1,89% | 1.350,00 |
| 04.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 1.700,00 |
| 03.02.2025 | 2,02 | 2,14 | 2,02 | 2,12 | 2,91% | 6.780,00 |
| 31.01.2025 | 2,02 | 2,16 | 2,02 | 2,06 | -2,83% | 12.563,00 |
| 30.01.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 2,91% | 1.500,00 |
| 29.01.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,00% | 4.904,00 |
| 28.01.2025 | 2,18 | 2,22 | 1,96 | 2,06 | -7,21% | 58.534,00 |
| 27.01.2025 | 2,14 | 2,26 | 2,14 | 2,22 | 1,83% | 16.605,00 |
| 24.01.2025 | 2,24 | 2,24 | 2,18 | 2,18 | 2,83% | 2.295,00 |
| 23.01.2025 | 2,30 | 2,30 | 2,12 | 2,12 | -4,50% | 6.929,00 |
| 22.01.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 0,91% | 1.482,00 |
| 21.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 1.300,00 |
| 20.01.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -1,79% | 2.602,00 |
| 17.01.2025 | 2,30 | 2,30 | 2,24 | 2,24 | 0,90% | 1.500,00 |
| 16.01.2025 | 2,22 | 2,28 | 2,22 | 2,22 | 3,74% | 1.814,00 |
| 15.01.2025 | 2,34 | 2,34 | 2,14 | 2,14 | -6,14% | 3.216,00 |