2,160€
Echtzeit-Aktienkurs DELTICOM AG NA O.N.
Bid:
Ask:
Aktienkurse zur DELTICOM AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 2,30 | 2,40 | 2,28 | 2,28 | 1,79% | 3.440,00 |
| 13.01.2025 | 2,30 | 2,30 | 2,22 | 2,24 | 0,90% | 1.914,00 |
| 10.01.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -2,63% | 555,00 |
| 09.01.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -8,80% | 4.300,00 |
| 08.01.2025 | 2,36 | 2,50 | 2,34 | 2,50 | 8,70% | 7.920,00 |
| 07.01.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,68% | 3.001,00 |
| 06.01.2025 | 2,24 | 2,24 | 2,12 | 2,24 | 2,75% | 1.306,00 |
| 03.01.2025 | 2,12 | 2,26 | 2,12 | 2,18 | 1,87% | 17.565,00 |
| 02.01.2025 | 2,08 | 2,14 | 2,08 | 2,14 | -0,93% | 3.038,00 |
| 30.12.2024 | 2,06 | 2,24 | 2,06 | 2,16 | 2,86% | 9.840,00 |
| 27.12.2024 | 2,22 | 2,22 | 2,06 | 2,10 | -0,94% | 22.158,00 |
| 23.12.2024 | 2,06 | 2,16 | 2,06 | 2,12 | 2,91% | 2.744,00 |
| 20.12.2024 | 2,14 | 2,18 | 2,06 | 2,06 | -8,04% | 3.226,00 |
| 19.12.2024 | 2,08 | 2,24 | 2,08 | 2,24 | 0,00% | 2.820,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,20 | 2,24 | 0,90% | 6.590,00 |
| 17.12.2024 | 2,22 | 2,24 | 2,22 | 2,22 | -0,89% | 2.000,00 |
| 16.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | 2.205,00 |
| 13.12.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -3,45% | 10.523,00 |
| 12.12.2024 | 2,30 | 2,32 | 2,22 | 2,32 | 3,57% | 1.630,00 |
| 11.12.2024 | 2,26 | 2,30 | 2,24 | 2,24 | 1,82% | 1.300,00 |
| 10.12.2024 | 2,20 | 2,22 | 2,20 | 2,20 | 2,80% | 2.814,00 |
| 09.12.2024 | 2,12 | 2,28 | 2,12 | 2,14 | 0,94% | 10.355,00 |
| 06.12.2024 | 2,26 | 2,26 | 2,12 | 2,12 | -5,36% | 1.810,00 |
| 05.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | 710,00 |
| 04.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | 1.000,00 |
| 03.12.2024 | 2,24 | 2,26 | 2,20 | 2,24 | 1,82% | 8.106,00 |
| 02.12.2024 | 2,20 | 2,24 | 2,20 | 2,20 | 3,77% | 1.763,00 |
| 29.11.2024 | 2,08 | 2,22 | 2,08 | 2,12 | -4,50% | 2.808,00 |
| 28.11.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | 521,00 |
| 27.11.2024 | 2,10 | 2,26 | 2,02 | 2,26 | 1,80% | 5.760,00 |
| 26.11.2024 | 2,30 | 2,32 | 2,12 | 2,22 | -4,31% | 39.086,00 |
| 25.11.2024 | 2,28 | 2,70 | 2,26 | 2,32 | 3,57% | 35.318,00 |
| 22.11.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -5,88% | 1.286,00 |
| 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 |