2,290€
0,44%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,24 | 2,35 | 2,24 | 2,29 | 0,44% | 213,00 |
| 07.08.2025 | 2,25 | 2,28 | 2,25 | 2,28 | -1,30% | 12.003,00 |
| 06.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 05.08.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,33% | 15.300,00 |
| 04.08.2025 | 2,26 | 2,27 | 2,25 | 2,26 | -0,88% | 3.225,00 |
| 01.08.2025 | 2,27 | 2,28 | 2,26 | 2,28 | -0,87% | 7.000,00 |
| 31.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 550,00 |
| 30.07.2025 | 2,28 | 2,31 | 2,25 | 2,30 | -0,86% | 7.325,00 |
| 29.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 28.07.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -2,13% | 8.349,00 |
| 25.07.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 3.080,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 0,86% | 120,00 |
| 23.07.2025 | 2,39 | 2,39 | 2,33 | 2,33 | -1,69% | 2.150,00 |
| 22.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 21.07.2025 | 2,41 | 2,41 | 2,37 | 2,37 | 1,28% | 2.191,00 |
| 18.07.2025 | 2,36 | 2,36 | 2,30 | 2,34 | 0,00% | 10.000,00 |
| 17.07.2025 | 2,36 | 2,37 | 2,34 | 2,34 | -0,43% | 3.915,00 |
| 16.07.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -1,26% | 2.511,00 |
| 15.07.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 2,15% | 10.000,00 |
| 14.07.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -2,10% | 3.498,00 |
| 11.07.2025 | 2,29 | 2,41 | 2,29 | 2,38 | 0,00% | 3.918,00 |
| 10.07.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -4,80% | 50,00 |
| 09.07.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 5,49% | 6.400,00 |
| 08.07.2025 | 2,53 | 2,53 | 2,37 | 2,37 | -4,05% | 1.350,00 |
| 07.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | - |
| 04.07.2025 | 2,49 | 2,54 | 2,49 | 2,49 | 0,00% | 635,00 |
| 03.07.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 6,41% | 8.901,00 |
| 02.07.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -2,90% | 499,00 |
| 01.07.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -2,82% | 60,00 |
| 30.06.2025 | 2,39 | 2,48 | 2,39 | 2,48 | 5,53% | 15.777,00 |
| 27.06.2025 | 2,40 | 2,40 | 2,35 | 2,35 | -3,69% | 7.996,00 |
| 26.06.2025 | 2,41 | 2,44 | 2,41 | 2,44 | 1,67% | 450,00 |
| 25.06.2025 | 2,48 | 2,48 | 2,39 | 2,40 | 4,80% | 16.001,00 |
| 24.06.2025 | 2,46 | 2,46 | 2,29 | 2,29 | -8,03% | 3.177,00 |
| 23.06.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 1,22% | 501,00 |
| 20.06.2025 | 2,45 | 2,49 | 2,45 | 2,46 | 0,41% | 694,00 |
| 19.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 18.06.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,41% | 655,00 |
| 17.06.2025 | 2,44 | 2,53 | 2,43 | 2,43 | -1,62% | 1.323,00 |
| 16.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 13.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 12.06.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -2,80% | 9.282,00 |
| 11.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 3.159,00 |
| 10.06.2025 | 2,50 | 2,50 | 2,47 | 2,48 | 4,20% | 8.400,00 |
| 09.06.2025 | 2,39 | 2,43 | 2,38 | 2,38 | -0,42% | 2.633,00 |
| 06.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 05.06.2025 | 2,44 | 2,46 | 2,38 | 2,38 | 0,85% | 12.466,00 |
| 04.06.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -3,28% | 20.668,00 |
| 03.06.2025 | 2,48 | 2,48 | 2,44 | 2,44 | 3,39% | 248,00 |
| 02.06.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -2,88% | 15.593,00 |
| 30.05.2025 | 2,42 | 2,43 | 2,35 | 2,43 | 1,25% | 11.342,00 |
| 29.05.2025 | 2,34 | 2,41 | 2,34 | 2,40 | 1,27% | 1.801,00 |
| 28.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 27.05.2025 | 2,34 | 2,43 | 2,34 | 2,39 | 1,27% | 13.594,00 |
| 26.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 23.05.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -4,45% | 1.403,00 |
| 22.05.2025 | 2,46 | 2,51 | 2,46 | 2,47 | -2,76% | 256,00 |
| 21.05.2025 | 2,46 | 2,58 | 2,46 | 2,54 | 2,83% | 1.612,00 |
| 20.05.2025 | 2,48 | 2,55 | 2,43 | 2,47 | 0,82% | 11.831,00 |
| 19.05.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 6,52% | 959,00 |
| 16.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 150,00 |
| 15.05.2025 | 2,35 | 2,36 | 2,28 | 2,30 | -2,13% | 16.269,00 |
| 14.05.2025 | 2,39 | 2,52 | 2,31 | 2,35 | -1,26% | 14.198,00 |
| 13.05.2025 | 2,37 | 2,39 | 2,37 | 2,38 | 1,71% | 7.817,00 |
| 12.05.2025 | 2,38 | 2,38 | 2,28 | 2,34 | -2,09% | 30.382,00 |
| 09.05.2025 | 2,29 | 2,39 | 2,29 | 2,39 | 5,75% | 12.109,00 |
| 08.05.2025 | 2,23 | 2,27 | 2,21 | 2,26 | 2,26% | 22.948,00 |
| 07.05.2025 | 2,23 | 2,23 | 2,18 | 2,21 | -0,90% | 5.250,00 |
| 06.05.2025 | 2,26 | 2,26 | 2,23 | 2,23 | -0,45% | 2.782,00 |
| 05.05.2025 | 2,25 | 2,25 | 2,20 | 2,24 | -0,44% | 7.078,00 |
| 02.05.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,44% | 1.994,00 |
| 30.04.2025 | 2,29 | 2,30 | 2,26 | 2,26 | -1,31% | 2.081,00 |
| 29.04.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 1,78% | 11.592,00 |
| 28.04.2025 | 2,27 | 2,28 | 2,25 | 2,25 | -0,88% | 2.359,00 |
| 25.04.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,89% | 873,00 |
| 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 |