2,250€
0,45%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,18 | 2,34 | 2,18 | 2,24 | -7,44% | 5.825,00 |
| 29.07.2026 | 2,42 | 2,42 | 2,30 | 2,42 | 4,31% | 1.295,00 |
| 28.07.2026 | 2,26 | 2,34 | 2,26 | 2,32 | 2,65% | 8.973,00 |
| 27.07.2026 | 2,20 | 2,26 | 2,16 | 2,26 | 0,00% | 3.896,00 |
| 24.07.2026 | 2,22 | 2,26 | 2,10 | 2,26 | 0,00% | 12.569,00 |
| 23.07.2026 | 2,26 | 2,26 | 2,22 | 2,26 | -2,59% | 2.764,00 |
| 22.07.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 2,65% | 4.105,00 |
| 21.07.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,89% | 3.618,00 |
| 20.07.2026 | 2,22 | 2,26 | 2,22 | 2,24 | 0,90% | 3.813,00 |
| 17.07.2026 | 2,28 | 2,28 | 2,20 | 2,22 | -2,63% | 12.391,00 |
| 16.07.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -5,79% | 11.840,00 |
| 15.07.2026 | 2,42 | 2,42 | 2,34 | 2,42 | 0,00% | 1.934,00 |
| 14.07.2026 | 2,38 | 2,48 | 2,38 | 2,42 | -3,20% | 938,00 |
| 13.07.2026 | 2,64 | 2,64 | 2,32 | 2,50 | 3,31% | 4.513,00 |
| 10.07.2026 | 2,66 | 2,66 | 2,42 | 2,42 | -3,20% | 460,00 |
| 09.07.2026 | 2,52 | 2,68 | 2,50 | 2,50 | -2,34% | 5.751,00 |
| 08.07.2026 | 2,36 | 2,56 | 2,36 | 2,56 | 2,40% | 1.058,00 |
| 07.07.2026 | 2,50 | 2,68 | 2,48 | 2,50 | -3,85% | 2.949,00 |
| 06.07.2026 | 2,56 | 2,60 | 2,46 | 2,60 | 0,78% | 3.739,00 |
| 03.07.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 4,88% | 1.627,00 |
| 02.07.2026 | 2,52 | 2,54 | 2,46 | 2,46 | -0,81% | 3.703,00 |
| 01.07.2026 | 2,54 | 2,56 | 2,48 | 2,48 | -1,59% | 1.714,00 |
| 30.06.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | 808,00 |
| 29.06.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 0,00% | 406,00 |
| 26.06.2026 | 2,56 | 2,56 | 2,44 | 2,52 | 5,88% | 3.335,00 |
| 25.06.2026 | 2,44 | 2,52 | 2,38 | 2,38 | 0,00% | 61,00 |
| 24.06.2026 | 2,48 | 2,52 | 2,38 | 2,38 | -2,46% | 3.820,00 |
| 23.06.2026 | 2,48 | 2,56 | 2,38 | 2,44 | 0,83% | 6.735,00 |
| 22.06.2026 | 2,70 | 2,70 | 2,42 | 2,42 | -8,33% | 6.036,00 |
| 19.06.2026 | 2,56 | 2,64 | 2,56 | 2,64 | -0,75% | 1.261,00 |
| 18.06.2026 | 2,60 | 2,66 | 2,52 | 2,66 | 6,40% | 1.057,00 |
| 17.06.2026 | 2,72 | 2,72 | 2,50 | 2,50 | -3,10% | 901,00 |
| 16.06.2026 | 2,72 | 2,74 | 2,58 | 2,58 | -5,15% | 3.455,00 |
| 15.06.2026 | 2,66 | 2,76 | 2,58 | 2,72 | 1,49% | 2.418,00 |
| 12.06.2026 | 2,54 | 2,68 | 2,54 | 2,68 | 0,00% | 942,00 |
| 11.06.2026 | 2,50 | 2,68 | 2,50 | 2,68 | 3,88% | 3.550,00 |
| 10.06.2026 | 2,52 | 2,58 | 2,50 | 2,58 | 4,03% | 4.086,00 |
| 09.06.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -3,13% | 871,00 |
| 08.06.2026 | 2,46 | 2,56 | 2,44 | 2,56 | 3,23% | 3.759,00 |
| 05.06.2026 | 2,50 | 2,52 | 2,44 | 2,48 | -0,80% | 12.554,00 |
| 04.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2.050,00 |
| 03.06.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -3,10% | 330,00 |
| 02.06.2026 | 2,66 | 2,66 | 2,50 | 2,58 | -3,01% | 3.542,00 |
| 01.06.2026 | 2,50 | 2,66 | 2,50 | 2,66 | 6,40% | 1.341,00 |
| 29.05.2026 | 2,52 | 2,60 | 2,50 | 2,50 | 1,63% | 3.543,00 |
| 28.05.2026 | 2,52 | 2,54 | 2,44 | 2,46 | 0,00% | 20.890,00 |
| 27.05.2026 | 2,68 | 2,68 | 2,46 | 2,46 | -8,21% | 22.588,00 |
| 26.05.2026 | 2,56 | 2,68 | 2,56 | 2,68 | 0,00% | 328,00 |
| 25.05.2026 | 2,64 | 2,70 | 2,64 | 2,68 | 8,06% | 1.265,00 |
| 22.05.2026 | 2,54 | 2,64 | 2,46 | 2,48 | 1,64% | 11.621,00 |
| 21.05.2026 | 2,46 | 2,52 | 2,40 | 2,44 | 1,67% | 31.206,00 |
| 20.05.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 0,84% | 6.903,00 |
| 19.05.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -5,56% | 1.634,00 |
| 18.05.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 4,13% | 564,00 |
| 15.05.2026 | 2,40 | 2,46 | 2,40 | 2,42 | -0,82% | 4.670,00 |
| 14.05.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | 7.366,00 |
| 13.05.2026 | 2,52 | 2,54 | 2,44 | 2,46 | -1,60% | 7.837,00 |
| 12.05.2026 | 2,58 | 2,58 | 2,38 | 2,50 | -1,57% | 14.851,00 |
| 11.05.2026 | 2,50 | 2,62 | 2,48 | 2,54 | 0,79% | 2.887,00 |
| 08.05.2026 | 2,54 | 2,60 | 2,48 | 2,52 | -2,33% | 1.501,00 |
| 07.05.2026 | 2,50 | 2,70 | 2,46 | 2,58 | -3,73% | 3.215,00 |
| 06.05.2026 | 2,64 | 2,76 | 2,62 | 2,68 | -2,19% | 5.211,00 |
| 05.05.2026 | 2,56 | 2,74 | 2,48 | 2,74 | 10,48% | 6.686,00 |
| 04.05.2026 | 2,52 | 2,60 | 2,48 | 2,48 | -0,80% | 7.114,00 |
| 30.04.2026 | 2,60 | 2,62 | 2,48 | 2,50 | -3,85% | 5.275,00 |
| 29.04.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 4,00% | 14.438,00 |
| 28.04.2026 | 2,62 | 2,62 | 2,50 | 2,50 | 1,63% | 952,00 |
| 27.04.2026 | 2,56 | 2,62 | 2,46 | 2,46 | 0,00% | 18.107,00 |
| 24.04.2026 | 2,54 | 2,60 | 2,46 | 2,46 | -6,82% | 4.258,00 |
| 23.04.2026 | 2,54 | 2,64 | 2,54 | 2,64 | 0,00% | 30,00 |
| 22.04.2026 | 2,52 | 2,64 | 2,52 | 2,64 | 2,33% | 630,00 |
| 21.04.2026 | 2,64 | 2,68 | 2,52 | 2,58 | 0,78% | 2.337,00 |
| 20.04.2026 | 2,54 | 2,64 | 2,52 | 2,56 | 0,00% | 1.730,00 |
| 17.04.2026 | 2,66 | 2,66 | 2,54 | 2,56 | -0,78% | 4.614,00 |
| 16.04.2026 | 2,68 | 2,68 | 2,52 | 2,58 | -1,53% | 4.197,00 |
| 15.04.2026 | 2,64 | 2,66 | 2,62 | 2,62 | -2,24% | 1.617,00 |
| 14.04.2026 | 2,66 | 2,68 | 2,60 | 2,68 | 3,08% | 1.924,00 |
| 13.04.2026 | 2,78 | 2,98 | 2,60 | 2,60 | -7,14% | 38.993,00 |
| 10.04.2026 | 2,80 | 2,88 | 2,74 | 2,80 | 0,00% | 11.729,00 |
| 09.04.2026 | 2,56 | 2,80 | 2,52 | 2,80 | 7,69% | 23.319,00 |
| 08.04.2026 | 2,42 | 2,74 | 2,42 | 2,60 | 2,36% | 65.875,00 |
| 07.04.2026 | 2,24 | 2,64 | 2,24 | 2,54 | 14,93% | 44.806,00 |
| 02.04.2026 | 2,15 | 2,25 | 2,15 | 2,21 | 0,45% | 22.483,00 |
| 01.04.2026 | 2,19 | 2,20 | 2,11 | 2,20 | 5,26% | 2.721,00 |
| 31.03.2026 | 2,18 | 2,26 | 2,09 | 2,09 | -4,13% | 7.022,00 |
| 30.03.2026 | 2,10 | 2,27 | 2,10 | 2,18 | -3,96% | 3.166,00 |
| 27.03.2026 | 2,20 | 2,31 | 2,12 | 2,27 | 3,18% | 3.326,00 |
| 26.03.2026 | 2,17 | 2,20 | 2,09 | 2,20 | -0,90% | 8.233,00 |
| 25.03.2026 | 2,25 | 2,34 | 2,22 | 2,22 | -6,72% | 2.345,00 |
| 24.03.2026 | 2,11 | 2,38 | 2,11 | 2,38 | 5,78% | 8.385,00 |
| 23.03.2026 | 2,21 | 2,28 | 2,16 | 2,25 | -4,66% | 7.532,00 |
| 20.03.2026 | 2,28 | 2,36 | 2,24 | 2,36 | 0,43% | 9.215,00 |
| 19.03.2026 | 2,32 | 2,35 | 2,25 | 2,35 | 2,62% | 5.713,00 |
| 18.03.2026 | 2,30 | 2,30 | 2,29 | 2,29 | 1,33% | 1.955,00 |
| 17.03.2026 | 2,31 | 2,36 | 2,24 | 2,26 | -0,44% | 152,00 |
| 16.03.2026 | 2,29 | 2,34 | 2,27 | 2,27 | 0,44% | 5.813,00 |
| 13.03.2026 | 2,35 | 2,35 | 2,26 | 2,26 | -3,83% | 10.434,00 |
| 12.03.2026 | 2,42 | 2,43 | 2,31 | 2,35 | -1,67% | 1.303,00 |
| 11.03.2026 | 2,38 | 2,41 | 2,35 | 2,39 | 1,27% | 786,00 |
| 10.03.2026 | 2,39 | 2,39 | 2,36 | 2,36 | 2,16% | - |