1,850€
-0,54%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 1,83 | 1,89 | 1,82 | 1,86 | -0,27% | - |
| 02.06.2023 | 1,86 | 1,86 | 1,86 | 1,86 | 3,05% | - |
| 01.06.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -5,00% | 1,00 |
| 31.05.2023 | 1,81 | 1,90 | 1,81 | 1,90 | 2,98% | 4.830,00 |
| 30.05.2023 | 1,81 | 1,85 | 1,81 | 1,85 | 1,65% | 700,00 |
| 29.05.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -3,20% | 5.694,00 |
| 26.05.2023 | 1,91 | 1,91 | 1,88 | 1,88 | -3,60% | 11.582,00 |
| 25.05.2023 | 1,91 | 1,95 | 1,91 | 1,95 | -2,26% | 8.905,00 |
| 24.05.2023 | 1,92 | 1,99 | 1,92 | 1,99 | -0,50% | 4.184,00 |
| 23.05.2023 | 1,92 | 2,00 | 1,92 | 2,00 | 0,00% | 3.501,00 |
| 22.05.2023 | 2,16 | 2,16 | 2,00 | 2,00 | -3,85% | 4.124,00 |
| 19.05.2023 | 1,98 | 2,08 | 1,98 | 2,08 | 6,67% | 18.963,00 |
| 18.05.2023 | 2,06 | 2,06 | 1,91 | 1,95 | -1,52% | 15.977,00 |
| 17.05.2023 | 1,80 | 1,98 | 1,80 | 1,98 | 11,55% | 33.036,00 |
| 16.05.2023 | 1,80 | 1,80 | 1,78 | 1,78 | -4,05% | 1.000,00 |
| 15.05.2023 | 1,78 | 1,88 | 1,78 | 1,85 | 4,23% | 3.589,00 |
| 12.05.2023 | 1,73 | 1,80 | 1,73 | 1,78 | 0,57% | 1.825,00 |
| 11.05.2023 | 1,70 | 1,77 | 1,70 | 1,77 | 4,44% | 9.970,00 |
| 10.05.2023 | 1,68 | 1,70 | 1,68 | 1,69 | 1,50% | 6.055,00 |
| 09.05.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 08.05.2023 | 1,70 | 1,70 | 1,66 | 1,67 | -2,06% | 2.500,00 |
| 05.05.2023 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | 8.944,00 |
| 04.05.2023 | 1,74 | 1,74 | 1,68 | 1,70 | 2,41% | 3.535,00 |
| 03.05.2023 | 1,74 | 1,74 | 1,62 | 1,66 | -5,14% | 6.261,00 |
| 02.05.2023 | 1,71 | 1,75 | 1,70 | 1,75 | -1,96% | 4.270,00 |
| 28.04.2023 | 1,73 | 1,79 | 1,71 | 1,79 | 1,71% | 6.751,00 |
| 27.04.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 0,29% | 500,00 |
| 26.04.2023 | 1,72 | 1,75 | 1,71 | 1,75 | 2,34% | 1.640,00 |
| 25.04.2023 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | 446,00 |
| 24.04.2023 | 1,68 | 1,75 | 1,68 | 1,71 | 1,79% | 5.437,00 |
| 21.04.2023 | 1,62 | 1,69 | 1,58 | 1,68 | 2,75% | 20.285,00 |
| 20.04.2023 | 1,71 | 1,71 | 1,64 | 1,64 | -4,39% | 9.716,00 |
| 19.04.2023 | 1,69 | 1,71 | 1,68 | 1,71 | 0,59% | 4.006,00 |
| 18.04.2023 | 1,69 | 1,74 | 1,69 | 1,70 | -0,87% | 5.187,00 |
| 17.04.2023 | 1,79 | 1,79 | 1,69 | 1,72 | 0,00% | 2.390,00 |
| 14.04.2023 | 1,69 | 1,75 | 1,69 | 1,72 | 0,59% | 7.265,00 |
| 13.04.2023 | 1,75 | 1,75 | 1,69 | 1,71 | -0,29% | 8.894,00 |
| 12.04.2023 | 1,75 | 1,79 | 1,71 | 1,71 | 1,79% | 32.263,00 |
| 11.04.2023 | 1,67 | 1,75 | 1,67 | 1,68 | 0,60% | 7.170,00 |
| 06.04.2023 | 1,76 | 1,76 | 1,67 | 1,67 | -5,38% | 3.847,00 |
| 05.04.2023 | 1,83 | 1,83 | 1,77 | 1,77 | -1,40% | 2.868,00 |
| 04.04.2023 | 1,82 | 1,86 | 1,76 | 1,79 | 4,07% | 12.054,00 |
| 03.04.2023 | 1,79 | 1,79 | 1,72 | 1,72 | -4,18% | 15.131,00 |
| 31.03.2023 | 1,77 | 1,80 | 1,65 | 1,80 | 1,41% | 43.472,00 |
| 30.03.2023 | 1,80 | 1,92 | 1,77 | 1,77 | 2,61% | 40.014,00 |
| 29.03.2023 | 1,81 | 1,81 | 1,72 | 1,73 | -0,58% | 12.923,00 |
| 28.03.2023 | 1,76 | 1,90 | 1,70 | 1,74 | -4,14% | 35.661,00 |
| 27.03.2023 | 1,92 | 1,92 | 1,81 | 1,81 | -5,73% | 2.018,00 |
| 24.03.2023 | 1,91 | 1,92 | 1,91 | 1,92 | 0,79% | 5.503,00 |
| 23.03.2023 | 1,94 | 2,00 | 1,84 | 1,91 | -3,05% | 21.773,00 |
| 22.03.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -3,20% | 1,00 |
| 21.03.2023 | 1,99 | 2,04 | 1,94 | 2,03 | 2,27% | 4.280,00 |
| 20.03.2023 | 2,12 | 2,12 | 1,98 | 1,99 | 0,76% | 5.489,00 |
| 17.03.2023 | 2,09 | 2,09 | 1,96 | 1,97 | -3,43% | 6.676,00 |
| 16.03.2023 | 2,05 | 2,05 | 2,04 | 2,04 | -1,92% | 2.433,00 |
| 15.03.2023 | 2,06 | 2,09 | 2,00 | 2,08 | -0,48% | 15.745,00 |
| 14.03.2023 | 2,09 | 2,11 | 2,09 | 2,09 | -2,34% | 2.581,00 |
| 13.03.2023 | 2,20 | 2,20 | 2,04 | 2,14 | 0,47% | 13.696,00 |
| 10.03.2023 | 2,10 | 2,16 | 2,06 | 2,13 | 2,40% | 21.665,00 |
| 09.03.2023 | 2,09 | 2,18 | 2,00 | 2,08 | -3,70% | 13.903,00 |
| 08.03.2023 | 2,09 | 2,16 | 2,01 | 2,16 | 0,00% | 13.456,00 |
| 07.03.2023 | 2,10 | 2,16 | 2,10 | 2,16 | -0,92% | 55,00 |
| 06.03.2023 | 2,20 | 2,20 | 2,11 | 2,18 | -2,68% | 8.516,00 |
| 03.03.2023 | 2,33 | 2,33 | 2,16 | 2,24 | -1,32% | 5.925,00 |
| 02.03.2023 | 2,30 | 2,33 | 2,27 | 2,27 | 0,00% | 1.417,00 |
| 01.03.2023 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 28.02.2023 | 2,16 | 2,30 | 2,16 | 2,30 | 10,05% | 4.456,00 |
| 27.02.2023 | 2,30 | 2,33 | 2,09 | 2,09 | -7,93% | 30.678,00 |
| 24.02.2023 | 2,28 | 2,28 | 2,27 | 2,27 | -2,99% | 223,00 |
| 23.02.2023 | 2,45 | 2,45 | 2,34 | 2,34 | -5,65% | 2.148,00 |
| 22.02.2023 | 2,26 | 2,48 | 2,25 | 2,48 | 6,90% | 4.221,00 |
| 21.02.2023 | 2,34 | 2,35 | 2,18 | 2,32 | 3,11% | 15.527,00 |
| 20.02.2023 | 2,21 | 2,25 | 2,20 | 2,25 | -0,88% | 2.950,00 |
| 17.02.2023 | 2,30 | 2,30 | 2,27 | 2,27 | -0,87% | 1.000,00 |
| 16.02.2023 | 2,38 | 2,42 | 2,29 | 2,29 | -4,98% | 8.344,00 |
| 15.02.2023 | 2,45 | 2,46 | 2,38 | 2,41 | -0,41% | 7.568,00 |
| 14.02.2023 | 2,29 | 2,42 | 2,29 | 2,42 | 8,52% | 11.132,00 |
| 13.02.2023 | 2,24 | 2,33 | 2,23 | 2,23 | -3,04% | 4.303,00 |
| 10.02.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 09.02.2023 | 2,36 | 2,36 | 2,30 | 2,30 | -2,13% | 5.939,00 |
| 08.02.2023 | 2,30 | 2,35 | 2,30 | 2,35 | 3,07% | 9.667,00 |
| 07.02.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -2,98% | - |
| 06.02.2023 | 2,25 | 2,36 | 2,21 | 2,35 | 1,73% | 10.047,00 |
| 03.02.2023 | 2,29 | 2,31 | 2,29 | 2,31 | -2,12% | 1.740,00 |
| 02.02.2023 | 2,40 | 2,40 | 2,33 | 2,36 | 1,29% | 13.693,00 |
| 01.02.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 31.01.2023 | 2,35 | 2,35 | 2,30 | 2,30 | -2,95% | 6.000,00 |
| 30.01.2023 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 27.01.2023 | 2,40 | 2,54 | 2,40 | 2,40 | 1,69% | 8.420,00 |
| 26.01.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 25.01.2023 | 2,31 | 2,36 | 2,31 | 2,36 | 0,00% | 274,00 |
| 24.01.2023 | 2,40 | 2,40 | 2,36 | 2,36 | 0,00% | 1.025,00 |
| 23.01.2023 | 2,46 | 2,46 | 2,33 | 2,36 | -1,67% | 4.590,00 |
| 20.01.2023 | 2,32 | 2,40 | 2,32 | 2,40 | 0,84% | 33,00 |
| 19.01.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | - |
| 18.01.2023 | 2,31 | 2,51 | 2,31 | 2,43 | 0,83% | 8.111,00 |
| 17.01.2023 | 2,46 | 2,53 | 2,41 | 2,41 | 0,84% | 7.164,00 |
| 16.01.2023 | 2,50 | 2,50 | 2,39 | 2,39 | -1,65% | 2.690,00 |
| 13.01.2023 | 2,35 | 2,49 | 2,35 | 2,43 | 3,40% | 5.277,00 |
| 12.01.2023 | 2,42 | 2,45 | 2,28 | 2,35 | -0,84% | 16.997,00 |