2,110€
-4,95%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,20 | 2,22 | 2,12 | 2,12 | -4,50% | 2.759,00 |
| 19.12.2024 | 2,20 | 2,24 | 2,18 | 2,22 | -0,89% | 7.354,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,22 | 2,24 | -2,61% | 4.121,00 |
| 17.12.2024 | 2,30 | 2,30 | 2,20 | 2,30 | 0,00% | 2.379,00 |
| 16.12.2024 | 2,30 | 2,30 | 2,28 | 2,30 | 0,88% | 3.537,00 |
| 13.12.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,88% | 2.628,00 |
| 12.12.2024 | 2,36 | 2,36 | 2,24 | 2,26 | -4,24% | 9.747,00 |
| 11.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | 10.224,00 |
| 10.12.2024 | 2,28 | 2,28 | 2,22 | 2,24 | -1,75% | 3.499,00 |
| 09.12.2024 | 2,26 | 2,30 | 2,22 | 2,28 | 1,79% | 14.859,00 |
| 06.12.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | 2.000,00 |
| 05.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 04.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.12.2024 | 2,20 | 2,26 | 2,18 | 2,26 | -0,88% | 3.500,00 |
| 02.12.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | 11.746,00 |
| 29.11.2024 | 2,14 | 2,16 | 2,14 | 2,16 | -0,92% | 500,00 |
| 28.11.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 0,00% | 2.195,00 |
| 27.11.2024 | 2,18 | 2,20 | 2,12 | 2,18 | 2,83% | 12.876,00 |
| 26.11.2024 | 2,28 | 2,28 | 2,08 | 2,12 | -7,02% | 22.729,00 |
| 25.11.2024 | 2,32 | 2,48 | 2,28 | 2,28 | 0,88% | 45.170,00 |
| 22.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 21.11.2024 | 2,17 | 2,27 | 2,05 | 2,26 | 3,67% | - |
| 20.11.2024 | 2,22 | 2,22 | 2,18 | 2,18 | -4,39% | 9.725,00 |
| 19.11.2024 | 2,38 | 2,38 | 2,20 | 2,28 | 0,00% | 12.573,00 |
| 18.11.2024 | 2,28 | 2,34 | 2,28 | 2,28 | 0,00% | 447,00 |
| 15.11.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 1,79% | 1.363,00 |
| 14.11.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 15,00 |
| 13.11.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -2,63% | 3.910,00 |
| 12.11.2024 | 2,34 | 2,34 | 2,22 | 2,28 | -2,56% | 6.058,00 |
| 11.11.2024 | 2,38 | 2,38 | 2,26 | 2,34 | 0,86% | 4.131,00 |
| 08.11.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -3,33% | 2.209,00 |
| 07.11.2024 | 2,44 | 2,44 | 2,34 | 2,40 | 0,00% | 4.286,00 |
| 06.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 603,00 |
| 05.11.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 3,45% | 470,00 |
| 04.11.2024 | 2,46 | 2,46 | 2,30 | 2,32 | -3,33% | 10.195,00 |
| 01.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 31.10.2024 | 2,42 | 2,42 | 2,34 | 2,40 | 0,00% | 748,00 |
| 30.10.2024 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | 898,00 |
| 29.10.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | 547,00 |
| 28.10.2024 | 2,40 | 2,46 | 2,40 | 2,46 | 4,24% | 1.519,00 |
| 25.10.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -4,07% | 6.985,00 |
| 24.10.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -3,91% | 5.758,00 |
| 23.10.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | 1,00 |
| 22.10.2024 | 2,50 | 2,54 | 2,50 | 2,54 | -0,78% | 1.500,00 |
| 21.10.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | 579,00 |
| 18.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 17.10.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | 846,00 |
| 16.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 3.633,00 |
| 15.10.2024 | 2,44 | 2,51 | 2,36 | 2,40 | 0,00% | - |
| 14.10.2024 | 2,56 | 2,56 | 2,34 | 2,40 | -6,25% | 1.412,00 |
| 11.10.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 4,07% | 8.004,00 |
| 10.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | 2.034,00 |
| 09.10.2024 | 2,50 | 2,56 | 2,48 | 2,56 | 0,00% | 2.818,00 |
| 08.10.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 0,00% | 2.649,00 |
| 07.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 04.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 03.10.2024 | 2,50 | 2,54 | 2,46 | 2,54 | -0,78% | 4.018,00 |
| 02.10.2024 | 2,60 | 2,60 | 2,52 | 2,56 | 0,00% | 1.654,00 |
| 01.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 30.09.2024 | 2,48 | 2,66 | 2,48 | 2,50 | 3,31% | 30.924,00 |
| 27.09.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -5,47% | 1.349,00 |
| 26.09.2024 | 2,52 | 2,78 | 2,50 | 2,56 | 1,59% | 24.269,00 |
| 25.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 198,00 |
| 20.09.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | 164,00 |
| 19.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | 6.000,00 |
| 18.09.2024 | 2,46 | 2,60 | 2,46 | 2,52 | 3,28% | 6.057,00 |
| 17.09.2024 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | 1.063,00 |
| 16.09.2024 | 2,36 | 2,44 | 2,36 | 2,40 | 2,56% | 13.914,00 |
| 13.09.2024 | 2,34 | 2,40 | 2,30 | 2,34 | 2,63% | 6.914,00 |
| 12.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 11.09.2024 | 2,26 | 2,30 | 2,20 | 2,22 | -1,77% | 4.376,00 |
| 10.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | 2,00 |
| 09.09.2024 | 2,08 | 2,30 | 2,08 | 2,26 | 4,63% | 10.591,00 |
| 06.09.2024 | 2,30 | 2,30 | 2,08 | 2,16 | -7,69% | 20.563,00 |
| 05.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | 3.425,00 |
| 04.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.09.2024 | 2,44 | 2,46 | 2,26 | 2,26 | -4,24% | 6.205,00 |
| 02.09.2024 | 2,42 | 2,42 | 2,30 | 2,36 | -7,09% | 8.489,00 |
| 30.08.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 0,79% | 10.236,00 |
| 29.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.08.2024 | 2,58 | 2,58 | 2,50 | 2,56 | 0,79% | 2.702,00 |
| 27.08.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 8,55% | 5.687,00 |
| 26.08.2024 | 2,34 | 2,36 | 2,34 | 2,34 | -1,68% | 12.254,00 |
| 23.08.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | 8.611,00 |
| 22.08.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 0,85% | 228,00 |
| 21.08.2024 | 2,46 | 2,50 | 2,30 | 2,34 | -2,50% | 26.759,00 |
| 20.08.2024 | 2,38 | 2,50 | 2,36 | 2,40 | 2,56% | 10.975,00 |
| 19.08.2024 | 2,30 | 2,34 | 2,26 | 2,34 | 0,00% | 7.695,00 |
| 16.08.2024 | 2,24 | 2,34 | 2,12 | 2,34 | 9,35% | 17.977,00 |
| 15.08.2024 | 2,24 | 2,24 | 1,82 | 2,14 | 1,90% | 82.032,00 |
| 14.08.2024 | 2,38 | 2,40 | 2,00 | 2,10 | -8,70% | 36.527,00 |
| 13.08.2024 | 2,40 | 2,42 | 2,30 | 2,30 | -4,17% | 5.396,00 |
| 12.08.2024 | 2,32 | 2,40 | 2,30 | 2,40 | 5,26% | 9.009,00 |
| 09.08.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -4,20% | 1.417,00 |
| 08.08.2024 | 2,30 | 2,40 | 2,30 | 2,38 | 5,31% | 4.705,00 |
| 07.08.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 4.963,00 |
| 06.08.2024 | 2,16 | 2,24 | 2,12 | 2,22 | 4,72% | 16.649,00 |
| 05.08.2024 | 2,12 | 2,14 | 2,06 | 2,12 | -3,64% | 10.263,00 |