2,265€
0,67%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 0,67% | - |
| 24.04.2025 | 2,26 | 2,28 | 2,25 | 2,25 | 0,90% | 9.909,00 |
| 23.04.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -2,19% | 12.364,00 |
| 22.04.2025 | 2,26 | 2,29 | 2,25 | 2,28 | 0,88% | 2.991,00 |
| 17.04.2025 | 2,22 | 2,29 | 2,22 | 2,26 | 2,26% | 9.011,00 |
| 16.04.2025 | 2,24 | 2,24 | 2,16 | 2,21 | -1,34% | 9.347,00 |
| 15.04.2025 | 2,25 | 2,25 | 2,24 | 2,24 | -0,88% | 5.497,00 |
| 14.04.2025 | 2,22 | 2,27 | 2,22 | 2,26 | 1,35% | 3.559,00 |
| 11.04.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 0,00% | 4.500,00 |
| 10.04.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 0,00% | 8.761,00 |
| 09.04.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 0,90% | 5.074,00 |
| 08.04.2025 | 2,23 | 2,23 | 2,19 | 2,21 | -0,90% | 15.231,00 |
| 07.04.2025 | 2,18 | 2,31 | 2,16 | 2,23 | 0,45% | 28.317,00 |
| 04.04.2025 | 2,30 | 2,30 | 2,16 | 2,22 | -0,89% | 13.680,00 |
| 03.04.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 1,82% | 10.280,00 |
| 02.04.2025 | 2,22 | 2,32 | 2,20 | 2,20 | -3,51% | 11.905,00 |
| 01.04.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 13.000,00 |
| 31.03.2025 | 2,32 | 2,34 | 2,22 | 2,22 | -1,77% | 27.963,00 |
| 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 |