2,150€
1,42%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | 18.015,00 |
| 08.09.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -3,64% | 3.500,00 |
| 05.09.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 0,92% | 5.000,00 |
| 04.09.2025 | 2,02 | 2,18 | 2,02 | 2,18 | 4,81% | 11.438,00 |
| 03.09.2025 | 2,16 | 2,16 | 1,94 | 2,08 | -2,80% | 60.804,00 |
| 02.09.2025 | 2,18 | 2,20 | 2,10 | 2,14 | 0,00% | 33.011,00 |
| 01.09.2025 | 2,26 | 2,28 | 2,10 | 2,14 | -4,46% | 148.776,00 |
| 29.08.2025 | 2,42 | 2,42 | 2,10 | 2,24 | -5,08% | 171.074,00 |
| 28.08.2025 | 2,40 | 2,40 | 2,34 | 2,36 | 5,36% | 12.611,00 |
| 27.08.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -5,88% | 16.000,00 |
| 26.08.2025 | 2,40 | 2,48 | 2,28 | 2,38 | -4,03% | 45.485,00 |
| 25.08.2025 | 2,42 | 2,50 | 2,42 | 2,48 | -1,59% | 1.800,00 |
| 22.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 2,44% | 554,00 |
| 21.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 444,00 |
| 20.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | 1.548,00 |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.037,00 |
| 18.08.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | 486,00 |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 70,00 |
| 14.08.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 0,81% | 11.400,00 |
| 13.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.08.2025 | 2,42 | 2,46 | 2,40 | 2,46 | 0,00% | 2.224,00 |
| 08.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 7,00 |
| 07.08.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 3.501,00 |
| 06.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | 2.000,00 |
| 05.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 203,00 |
| 04.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1.100,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1.200,00 |
| 31.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,46 | 2,50 | -0,79% | 9.693,00 |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 1.400,00 |
| 28.07.2025 | 2,54 | 2,54 | 2,50 | 2,50 | 0,00% | 2.205,00 |
| 25.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.981,00 |
| 24.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 23.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 1.969,00 |
| 22.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | 6.750,00 |
| 21.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | 8.505,00 |
| 18.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 9.313,00 |
| 17.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | 9.000,00 |
| 16.07.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -1,60% | 2.000,00 |
| 15.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.07.2025 | 2,42 | 2,60 | 2,42 | 2,52 | -0,79% | 13.439,00 |
| 11.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 2.345,00 |
| 10.07.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,56% | 2.185,00 |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 2.000,00 |
| 08.07.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 4,07% | 3.620,00 |
| 07.07.2025 | 2,58 | 2,58 | 2,46 | 2,46 | -2,38% | 14.800,00 |
| 04.07.2025 | 2,60 | 2,60 | 2,48 | 2,52 | -0,79% | 968,00 |
| 03.07.2025 | 2,48 | 2,56 | 2,48 | 2,54 | 0,79% | 3.705,00 |
| 02.07.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 1,61% | 5.252,00 |
| 01.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 4.500,00 |
| 30.06.2025 | 2,44 | 2,52 | 2,44 | 2,50 | 2,46% | 1.808,00 |
| 27.06.2025 | 2,40 | 2,48 | 2,40 | 2,44 | -0,81% | 2.009,00 |
| 26.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -1,60% | 3.800,00 |
| 25.06.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 2,46% | 5.060,00 |
| 24.06.2025 | 2,40 | 2,52 | 2,40 | 2,44 | 0,00% | 694,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 20.06.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -4,00% | 25,00 |
| 19.06.2025 | 2,42 | 2,50 | 2,40 | 2,50 | 1,63% | 22,00 |
| 18.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -0,81% | 1.040,00 |
| 17.06.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | 600,00 |
| 16.06.2025 | 2,40 | 2,52 | 2,40 | 2,46 | 5,13% | 2.843,00 |
| 13.06.2025 | 2,52 | 2,62 | 2,34 | 2,34 | -7,87% | 25.193,00 |
| 12.06.2025 | 2,52 | 2,54 | 2,36 | 2,54 | 1,60% | 6.557,00 |
| 11.06.2025 | 2,50 | 2,50 | 2,46 | 2,50 | 1,63% | 4.318,00 |
| 10.06.2025 | 2,40 | 2,56 | 2,40 | 2,46 | 4,24% | 14.466,00 |
| 09.06.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | 1.938,00 |
| 06.06.2025 | 2,34 | 2,34 | 2,26 | 2,30 | -3,36% | 21.748,00 |
| 05.06.2025 | 2,42 | 2,42 | 2,30 | 2,38 | -4,03% | 8.596,00 |
| 04.06.2025 | 2,58 | 2,58 | 2,44 | 2,48 | -2,36% | 4.566,00 |
| 03.06.2025 | 2,60 | 2,60 | 2,54 | 2,54 | 0,79% | 5.814,00 |
| 02.06.2025 | 2,52 | 2,60 | 2,42 | 2,52 | -2,33% | 16.679,00 |
| 30.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 29.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.05.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 2,38% | 510,00 |
| 27.05.2025 | 2,42 | 2,60 | 2,42 | 2,52 | 2,44% | 5.217,00 |
| 26.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 23.05.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -3,85% | 459,00 |
| 22.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | 500,00 |
| 21.05.2025 | 2,59 | 2,61 | 2,57 | 2,59 | 1,97% | - |
| 20.05.2025 | 2,66 | 2,66 | 2,54 | 2,54 | 0,00% | 8.299,00 |
| 19.05.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 2,42% | 5.300,00 |
| 16.05.2025 | 2,50 | 2,58 | 2,48 | 2,48 | -7,46% | 11.300,00 |
| 15.05.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 5,51% | 373,00 |
| 14.05.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -0,78% | 1.399,00 |
| 13.05.2025 | 2,60 | 2,60 | 2,52 | 2,56 | 0,79% | 5.150,00 |
| 12.05.2025 | 2,66 | 2,66 | 2,54 | 2,54 | 1,60% | 3.700,00 |
| 09.05.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | 1.750,00 |
| 08.05.2025 | 2,46 | 2,58 | 2,46 | 2,50 | 1,63% | 6.399,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 1.520,00 |
| 06.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 1.749,00 |
| 05.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 1.017,00 |
| 02.05.2025 | 2,54 | 2,54 | 2,44 | 2,44 | 0,83% | 2.096,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,34 | 2,42 | -0,82% | 2.376,00 |
| 29.04.2025 | 2,42 | 2,52 | 2,42 | 2,44 | -0,81% | 15.091,00 |
| 28.04.2025 | 2,36 | 2,50 | 2,36 | 2,46 | 1,65% | 7.200,00 |
| 25.04.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 1,68% | 2.800,00 |
| 24.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 1.300,00 |
| 23.04.2025 | 2,50 | 2,50 | 2,34 | 2,34 | -0,85% | 14,00 |
| 22.04.2025 | 2,50 | 2,50 | 2,36 | 2,36 | 0,00% | 560,00 |