2,280€
0,88%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,19 | 2,33 | 2,19 | 2,23 | -1,33% | - |
| 28.03.2025 | 2,48 | 2,48 | 2,20 | 2,26 | -9,60% | 29.266,00 |
| 27.03.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 6,84% | 40.645,00 |
| 26.03.2025 | 2,30 | 2,34 | 2,28 | 2,34 | 0,00% | 5.059,00 |
| 25.03.2025 | 2,32 | 2,38 | 2,30 | 2,34 | 4,46% | 8.509,00 |
| 24.03.2025 | 2,28 | 2,28 | 2,16 | 2,24 | -2,61% | 12.373,00 |
| 21.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | 1.400,00 |
| 20.03.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -4,27% | 11.152,00 |
| 19.03.2025 | 2,26 | 2,36 | 2,26 | 2,34 | -0,85% | 16,00 |
| 18.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 250,00 |
| 17.03.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | 3.329,00 |
| 14.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 13.03.2025 | 2,34 | 2,36 | 2,32 | 2,32 | 0,00% | 3.336,00 |
| 12.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 11.03.2025 | 2,34 | 2,36 | 2,30 | 2,30 | 1,77% | 2.713,00 |
| 10.03.2025 | 2,32 | 2,32 | 2,20 | 2,26 | -2,59% | 7.858,00 |
| 07.03.2025 | 2,30 | 2,50 | 2,28 | 2,32 | 0,87% | 12.722,00 |
| 06.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 6.275,00 |
| 05.03.2025 | 2,28 | 2,30 | 2,22 | 2,30 | 0,88% | 6.751,00 |
| 04.03.2025 | 2,22 | 2,28 | 2,18 | 2,28 | 3,64% | 14.012,00 |
| 03.03.2025 | 2,16 | 2,26 | 2,08 | 2,20 | 2,80% | 64.652,00 |
| 28.02.2025 | 2,18 | 2,20 | 2,08 | 2,14 | 2,88% | 4.484,00 |
| 27.02.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -3,70% | 409,00 |
| 26.02.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 1,89% | 7.376,00 |
| 25.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 24.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 21.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 20.02.2025 | 2,14 | 2,20 | 2,14 | 2,14 | 0,00% | 25.000,00 |
| 19.02.2025 | 2,12 | 2,14 | 2,10 | 2,14 | -0,93% | 6.500,00 |
| 18.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 755,00 |
| 17.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 14.02.2025 | 2,18 | 2,24 | 2,14 | 2,20 | -5,17% | 10.056,00 |
| 13.02.2025 | 2,18 | 2,32 | 2,10 | 2,32 | 10,48% | 26.318,00 |
| 12.02.2025 | 2,10 | 2,10 | 2,06 | 2,10 | -1,87% | 1.400,00 |
| 11.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 10.02.2025 | 2,12 | 2,20 | 2,12 | 2,18 | 2,83% | 6.628,00 |
| 07.02.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | 1.241,00 |
| 06.02.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | 550,00 |
| 05.02.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -0,95% | 25,00 |
| 04.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 1.000,00 |
| 03.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 31.01.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 5,88% | 2.445,00 |
| 30.01.2025 | 2,06 | 2,12 | 2,04 | 2,04 | 2,00% | 4.234,00 |
| 29.01.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -0,99% | 16.239,00 |
| 28.01.2025 | 2,18 | 2,18 | 1,96 | 2,02 | -10,62% | 140.142,00 |
| 27.01.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 0,00% | 9.666,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 1.511,00 |
| 23.01.2025 | 2,18 | 2,24 | 2,18 | 2,24 | -0,88% | 300,00 |
| 22.01.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | 1.600,00 |
| 21.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 20.01.2025 | 2,20 | 2,26 | 2,18 | 2,26 | -0,88% | 2.100,00 |
| 17.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 15.01.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 4.569,00 |
| 14.01.2025 | 2,30 | 2,36 | 2,30 | 2,32 | 1,75% | 2.200,00 |
| 13.01.2025 | 2,24 | 2,28 | 2,22 | 2,28 | -0,87% | 3.936,00 |
| 10.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 211,00 |
| 09.01.2025 | 2,30 | 2,36 | 2,30 | 2,30 | -2,54% | 3.373,00 |
| 08.01.2025 | 2,28 | 2,46 | 2,28 | 2,36 | 7,27% | 12.672,00 |
| 07.01.2025 | 2,26 | 2,28 | 2,18 | 2,20 | 0,00% | 11.329,00 |
| 06.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.01.2025 | 2,16 | 2,32 | 2,16 | 2,20 | 2,80% | 21.668,00 |
| 02.01.2025 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | 2.285,00 |
| 30.12.2024 | 2,14 | 2,24 | 2,06 | 2,14 | -3,60% | 40.640,00 |
| 27.12.2024 | 2,18 | 2,30 | 2,06 | 2,22 | 2,78% | 20.904,00 |
| 23.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 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 |