2,250€
0,45%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,30 | 2,30 | 2,22 | 2,24 | 0,90% | 1.866,00 |
| 05.11.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,00% | 190,00 |
| 04.11.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -1,77% | 2.383,00 |
| 03.11.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | 965,00 |
| 02.11.2026 | 2,28 | 2,28 | 2,22 | 2,24 | 0,00% | 3.454,00 |
| 30.10.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | 1.100,00 |
| 29.10.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 1.659,00 |
| 28.10.2026 | 2,28 | 2,28 | 2,22 | 2,26 | 0,00% | 2.916,00 |
| 27.10.2026 | 2,28 | 2,30 | 2,26 | 2,26 | 0,00% | 3.773,00 |
| 26.10.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 96,00 |
| 23.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 17,00 |
| 22.10.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | 1.420,00 |
| 21.10.2026 | 2,26 | 2,30 | 2,26 | 2,26 | 0,89% | 1.976,00 |
| 20.10.2026 | 2,26 | 2,28 | 2,22 | 2,24 | 0,00% | 523,00 |
| 19.10.2026 | 2,24 | 2,28 | 2,24 | 2,24 | -1,75% | 1.790,00 |
| 16.10.2026 | 2,22 | 2,28 | 2,20 | 2,28 | -0,87% | 4.933,00 |
| 15.10.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | 9.495,00 |
| 14.10.2026 | 2,26 | 2,28 | 2,22 | 2,28 | 1,79% | 1.150,00 |
| 13.10.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | 8.694,00 |
| 12.10.2026 | 2,28 | 2,30 | 2,24 | 2,28 | 0,00% | 7.323,00 |
| 09.10.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 2.628,00 |
| 08.10.2026 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | 1.413,00 |
| 07.10.2026 | 2,26 | 2,28 | 2,22 | 2,24 | 0,90% | 2.749,00 |
| 06.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 706,00 |
| 05.10.2026 | 2,22 | 2,26 | 2,22 | 2,24 | 0,90% | 4.730,00 |
| 02.10.2026 | 2,12 | 2,22 | 2,12 | 2,22 | 0,00% | 1.046,00 |
| 01.10.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | 1.151,00 |
| 30.09.2026 | 2,22 | 2,24 | 2,10 | 2,20 | -3,51% | 12.771,00 |
| 29.09.2026 | 2,24 | 2,28 | 2,22 | 2,28 | 3,64% | 2.442,00 |
| 28.09.2026 | 2,16 | 2,22 | 2,16 | 2,20 | -0,90% | 2.755,00 |
| 25.09.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | 3.136,00 |
| 24.09.2026 | 2,26 | 2,28 | 2,24 | 2,24 | 0,90% | 2.950,00 |
| 23.09.2026 | 2,24 | 2,28 | 2,20 | 2,22 | 0,00% | 1.349,00 |
| 22.09.2026 | 2,22 | 2,22 | 2,18 | 2,22 | -0,89% | 1.105,00 |
| 21.09.2026 | 2,26 | 2,28 | 2,16 | 2,24 | 0,00% | 9.851,00 |
| 18.09.2026 | 2,24 | 2,26 | 2,24 | 2,24 | 0,90% | 2.500,00 |
| 17.09.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | 361,00 |
| 16.09.2026 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | 1.775,00 |
| 15.09.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | 566,00 |
| 14.09.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,80% | 446,00 |
| 11.09.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,00% | 292,00 |
| 10.09.2026 | 2,24 | 2,26 | 2,20 | 2,22 | -0,89% | 6.231,00 |
| 09.09.2026 | 2,22 | 2,26 | 2,20 | 2,24 | 0,90% | 3.224,00 |
| 08.09.2026 | 2,22 | 2,26 | 2,22 | 2,22 | -2,63% | 421,00 |
| 07.09.2026 | 2,24 | 2,28 | 2,22 | 2,28 | -0,87% | 1.113,00 |
| 04.09.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 3,60% | 11.121,00 |
| 03.09.2026 | 2,28 | 2,28 | 2,22 | 2,22 | 0,00% | 4.490,00 |
| 02.09.2026 | 2,22 | 2,28 | 2,22 | 2,22 | 0,00% | 1.832,00 |
| 01.09.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -2,63% | 5.712,00 |
| 31.08.2026 | 2,28 | 2,28 | 2,18 | 2,28 | 1,79% | 435,00 |
| 28.08.2026 | 2,28 | 2,28 | 2,20 | 2,24 | -1,75% | 1.856,00 |
| 27.08.2026 | 2,28 | 2,28 | 2,26 | 2,28 | -0,87% | 1.950,00 |
| 26.08.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 2,68% | 10.041,00 |
| 25.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | 800,00 |
| 24.08.2026 | 2,18 | 2,28 | 2,18 | 2,18 | -0,91% | 943,00 |
| 21.08.2026 | 2,24 | 2,28 | 2,20 | 2,20 | -3,51% | 212,00 |
| 20.08.2026 | 2,16 | 2,28 | 2,16 | 2,28 | 3,64% | 1.204,00 |
| 19.08.2026 | 2,24 | 2,28 | 2,16 | 2,20 | -4,35% | 1.726,00 |
| 18.08.2026 | 2,12 | 2,30 | 2,12 | 2,30 | 7,48% | 3.823,00 |
| 17.08.2026 | 2,30 | 2,30 | 2,12 | 2,14 | -0,93% | 4.552,00 |
| 14.08.2026 | 2,18 | 2,26 | 2,12 | 2,16 | -1,82% | 8.214,00 |
| 13.08.2026 | 2,28 | 2,28 | 2,16 | 2,20 | 1,85% | 1.238,00 |
| 12.08.2026 | 2,28 | 2,28 | 2,12 | 2,16 | 0,93% | 2.050,00 |
| 11.08.2026 | 2,20 | 2,24 | 2,14 | 2,14 | -0,93% | 6.209,00 |
| 10.08.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 1,89% | 819,00 |
| 07.08.2026 | 2,18 | 2,22 | 2,12 | 2,12 | -2,75% | 5.127,00 |
| 06.08.2026 | 2,12 | 2,20 | 2,12 | 2,18 | 1,87% | 8.174,00 |
| 05.08.2026 | 2,22 | 2,22 | 2,10 | 2,14 | -0,93% | 7.670,00 |
| 04.08.2026 | 2,20 | 2,22 | 2,14 | 2,16 | -0,92% | 17.336,00 |
| 03.08.2026 | 2,20 | 2,22 | 2,18 | 2,18 | -0,91% | 8.710,00 |
| 31.07.2026 | 2,22 | 2,28 | 2,20 | 2,20 | -1,79% | 6.374,00 |
| 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 |