2,560€
-0,78%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,56 | 2,57 | 2,55 | 2,57 | -0,39% | - |
| 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 |
| 17.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,45% | 1,00 |
| 16.04.2025 | 2,43 | 2,60 | 2,37 | 2,47 | -6,44% | - |
| 15.04.2025 | 2,56 | 2,64 | 2,36 | 2,64 | 10,00% | 69,00 |
| 14.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | 46,00 |
| 11.04.2025 | 2,44 | 2,59 | 2,42 | 2,47 | -1,20% | - |
| 10.04.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 3,73% | 1.805,00 |
| 09.04.2025 | 2,41 | 2,60 | 2,41 | 2,41 | 0,00% | - |
| 08.04.2025 | 2,43 | 2,60 | 2,40 | 2,41 | 2,12% | - |
| 07.04.2025 | 2,32 | 2,50 | 2,32 | 2,36 | -0,84% | 184,00 |
| 04.04.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -4,80% | - |
| 03.04.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 0,00% | 113,00 |
| 02.04.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 516,00 |
| 01.04.2025 | 2,52 | 2,52 | 2,40 | 2,50 | 5,04% | 326,00 |
| 31.03.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -6,30% | 7.918,00 |
| 28.03.2025 | 2,62 | 2,62 | 2,54 | 2,54 | 0,79% | 7.913,00 |
| 27.03.2025 | 2,52 | 2,53 | 2,47 | 2,52 | -1,56% | - |
| 26.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 120,00 |
| 25.03.2025 | 2,62 | 2,62 | 2,45 | 2,50 | -5,30% | - |
| 24.03.2025 | 2,74 | 2,76 | 2,64 | 2,64 | 0,00% | 3.928,00 |
| 21.03.2025 | 2,62 | 2,70 | 2,56 | 2,64 | 4,76% | 8.225,00 |
| 20.03.2025 | 2,50 | 2,52 | 2,48 | 2,52 | 3,28% | 17.450,00 |
| 19.03.2025 | 2,46 | 2,50 | 2,44 | 2,44 | 0,00% | 8.150,00 |
| 18.03.2025 | 2,48 | 2,48 | 2,34 | 2,44 | 4,27% | 2.001,00 |
| 17.03.2025 | 2,48 | 2,48 | 2,34 | 2,34 | -3,31% | 6,00 |
| 14.03.2025 | 2,41 | 2,44 | 2,41 | 2,42 | 0,83% | - |
| 13.03.2025 | 2,38 | 2,43 | 2,32 | 2,40 | 3,45% | - |
| 12.03.2025 | 2,44 | 2,50 | 2,32 | 2,32 | -3,33% | 9.420,00 |
| 11.03.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,83% | 3.100,00 |
| 10.03.2025 | 2,41 | 2,47 | 2,40 | 2,47 | 2,92% | - |
| 07.03.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -0,83% | 22,00 |
| 06.03.2025 | 2,43 | 2,44 | 2,40 | 2,42 | 0,41% | - |
| 05.03.2025 | 2,35 | 2,43 | 2,35 | 2,41 | 1,26% | - |
| 04.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 1.017,00 |
| 03.03.2025 | 2,58 | 2,58 | 2,32 | 2,32 | -4,92% | 1.377,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,41 | 2,44 | -2,40% | - |
| 27.02.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 1,63% | 7.820,00 |
| 26.02.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -1,60% | - |
| 25.02.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 3,31% | 3.625,00 |
| 24.02.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -0,82% | 1.883,00 |
| 21.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 750,00 |
| 20.02.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -1,21% | 3.003,00 |
| 19.02.2025 | 2,49 | 2,49 | 2,45 | 2,47 | -0,40% | - |
| 18.02.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 2,48% | 1.200,00 |
| 17.02.2025 | 2,42 | 2,50 | 2,42 | 2,42 | 0,00% | 3.533,00 |
| 14.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 1,00 |
| 13.02.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -1,64% | 4.202,00 |
| 12.02.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 11.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.404,00 |
| 10.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 1.000,00 |
| 07.02.2025 | 2,48 | 2,48 | 2,38 | 2,48 | 3,33% | 4.322,00 |
| 06.02.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | 7.100,00 |
| 05.02.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 2.535,00 |
| 04.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 1.125,00 |
| 03.02.2025 | 2,48 | 2,48 | 2,32 | 2,32 | -4,92% | 1.679,00 |
| 31.01.2025 | 2,46 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 30.01.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 5,13% | 20.600,00 |
| 29.01.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -0,43% | 1.400,00 |
| 28.01.2025 | 2,34 | 2,39 | 2,34 | 2,35 | 3,98% | - |
| 27.01.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | 6.000,00 |
| 24.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 2.400,00 |
| 23.01.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | 3.009,00 |
| 22.01.2025 | 2,34 | 2,38 | 2,28 | 2,36 | 5,36% | 3.824,00 |
| 21.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 270,00 |
| 20.01.2025 | 2,38 | 2,38 | 2,26 | 2,28 | -0,87% | 6.587,00 |
| 17.01.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 2,68% | 5.620,00 |
| 16.01.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -2,61% | 502,00 |
| 15.01.2025 | 2,38 | 2,38 | 2,30 | 2,30 | 1,77% | 405,00 |
| 14.01.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 2.103,00 |
| 13.01.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,95% | 1.711,00 |
| 10.01.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 1,28% | - |
| 09.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 1.000,00 |
| 08.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 656,00 |