2,430€
-2,80%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 2,38 | 2,38 | 2,26 | 2,30 | -1,71% | 103,00 |
| 06.01.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 1,74% | 3.210,00 |
| 03.01.2025 | 2,20 | 2,30 | 2,20 | 2,30 | -2,54% | 19,00 |
| 02.01.2025 | 2,34 | 2,36 | 2,30 | 2,36 | 6,31% | 330,00 |
| 30.12.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -2,63% | 162,00 |
| 27.12.2024 | 2,20 | 2,34 | 2,20 | 2,28 | -1,72% | 11.520,00 |
| 23.12.2024 | 2,20 | 2,38 | 2,20 | 2,32 | 5,45% | 20.827,00 |
| 20.12.2024 | 2,22 | 2,26 | 2,20 | 2,20 | -4,35% | 4.485,00 |
| 19.12.2024 | 2,24 | 2,30 | 2,20 | 2,30 | 0,00% | 9.200,00 |
| 18.12.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -2,54% | 3.310,00 |
| 17.12.2024 | 2,34 | 2,36 | 2,28 | 2,36 | -0,84% | 725,00 |
| 16.12.2024 | 2,26 | 2,40 | 2,26 | 2,38 | 5,31% | 5.642,00 |
| 13.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 550,00 |
| 12.12.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | 2.470,00 |
| 11.12.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -0,88% | 8.356,00 |
| 10.12.2024 | 2,28 | 2,30 | 2,28 | 2,28 | -3,39% | 2.201,00 |
| 09.12.2024 | 2,38 | 2,38 | 2,28 | 2,36 | 4,42% | 5.512,00 |
| 06.12.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | 2.800,00 |
| 05.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 2.350,00 |
| 04.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 82,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 5.000,00 |
| 02.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 78,00 |
| 29.11.2024 | 2,20 | 2,32 | 2,20 | 2,32 | 1,75% | 3.050,00 |
| 28.11.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,88% | 1.107,00 |
| 27.11.2024 | 2,28 | 2,28 | 2,18 | 2,26 | 3,67% | 4.600,00 |
| 26.11.2024 | 2,28 | 2,28 | 2,18 | 2,18 | -8,40% | 6.500,00 |
| 25.11.2024 | 2,34 | 2,38 | 2,32 | 2,38 | -0,83% | 7.800,00 |
| 22.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | - |
| 21.11.2024 | 2,36 | 2,39 | 2,34 | 2,35 | -1,26% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 19.11.2024 | 2,34 | 2,36 | 2,32 | 2,36 | -2,48% | 310,00 |
| 18.11.2024 | 2,32 | 2,46 | 2,32 | 2,42 | 2,54% | 2.970,00 |
| 15.11.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -0,84% | 2.500,00 |
| 14.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 2.000,00 |
| 13.11.2024 | 2,34 | 2,38 | 2,34 | 2,34 | 1,74% | 3.824,00 |
| 12.11.2024 | 2,36 | 2,36 | 2,26 | 2,30 | 0,88% | 10.196,00 |
| 11.11.2024 | 2,36 | 2,36 | 2,26 | 2,28 | -5,79% | 11.750,00 |
| 08.11.2024 | 2,40 | 2,50 | 2,40 | 2,42 | 0,83% | 7.290,00 |
| 07.11.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | 4.395,00 |
| 06.11.2024 | 2,38 | 2,38 | 2,34 | 2,36 | -0,84% | 1.100,00 |
| 05.11.2024 | 2,30 | 2,38 | 2,30 | 2,38 | 1,71% | 185,00 |
| 04.11.2024 | 2,30 | 2,34 | 2,28 | 2,34 | -2,50% | 3.050,00 |
| 01.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 31.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.10.2024 | 2,32 | 2,36 | 2,32 | 2,36 | -2,48% | 180,00 |
| 29.10.2024 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | 1.441,00 |
| 28.10.2024 | 2,34 | 2,42 | 2,32 | 2,42 | -0,82% | 113,00 |
| 25.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 4,00 |
| 24.10.2024 | 2,46 | 2,50 | 2,38 | 2,38 | -4,03% | 5.200,00 |
| 23.10.2024 | 2,34 | 2,48 | 2,30 | 2,48 | 3,33% | 25.248,00 |
| 22.10.2024 | 2,42 | 2,42 | 2,34 | 2,40 | 0,00% | 4.290,00 |
| 21.10.2024 | 2,44 | 2,44 | 2,32 | 2,40 | 3,45% | 465,00 |
| 18.10.2024 | 2,24 | 2,42 | 2,16 | 2,32 | -14,71% | 53.348,00 |
| 17.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 16.10.2024 | 2,86 | 2,86 | 2,60 | 2,70 | 0,37% | 9.971,00 |
| 15.10.2024 | 2,70 | 2,73 | 2,68 | 2,69 | 0,37% | - |
| 14.10.2024 | 2,80 | 2,80 | 2,60 | 2,68 | -1,47% | 12.937,00 |
| 11.10.2024 | 2,82 | 2,82 | 2,70 | 2,72 | -1,45% | 14.866,00 |
| 10.10.2024 | 2,62 | 2,76 | 2,50 | 2,76 | 4,55% | 45.507,00 |
| 09.10.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -5,04% | 3.252,00 |
| 08.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 07.10.2024 | 2,88 | 2,88 | 2,78 | 2,78 | -4,14% | 1.000,00 |