2,530€
1,20%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | 846,00 |
| 16.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 3.633,00 |
| 15.10.2024 | 2,40 | 2,48 | 2,38 | 2,38 | -0,83% | 6.733,00 |
| 14.10.2024 | 2,56 | 2,56 | 2,34 | 2,40 | -6,25% | 1.412,00 |
| 11.10.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 4,07% | 8.004,00 |
| 10.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | 2.034,00 |
| 09.10.2024 | 2,50 | 2,56 | 2,48 | 2,56 | 0,00% | 2.818,00 |
| 08.10.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 0,00% | 2.649,00 |
| 07.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 04.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 03.10.2024 | 2,50 | 2,54 | 2,46 | 2,54 | -0,78% | 4.018,00 |
| 02.10.2024 | 2,60 | 2,60 | 2,52 | 2,56 | 0,00% | 1.654,00 |
| 01.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 30.09.2024 | 2,48 | 2,66 | 2,48 | 2,50 | 3,31% | 30.924,00 |
| 27.09.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -5,47% | 1.349,00 |
| 26.09.2024 | 2,52 | 2,78 | 2,50 | 2,56 | 1,59% | 24.269,00 |
| 25.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 198,00 |
| 20.09.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | 164,00 |
| 19.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | 6.000,00 |
| 18.09.2024 | 2,46 | 2,60 | 2,46 | 2,52 | 3,28% | 6.057,00 |
| 17.09.2024 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | 1.063,00 |
| 16.09.2024 | 2,36 | 2,44 | 2,36 | 2,40 | 2,56% | 13.914,00 |
| 13.09.2024 | 2,34 | 2,40 | 2,30 | 2,34 | 2,63% | 6.914,00 |
| 12.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 11.09.2024 | 2,26 | 2,30 | 2,20 | 2,22 | -1,77% | 4.376,00 |
| 10.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | 2,00 |
| 09.09.2024 | 2,08 | 2,30 | 2,08 | 2,26 | 4,63% | 10.591,00 |
| 06.09.2024 | 2,30 | 2,30 | 2,08 | 2,16 | -7,69% | 20.563,00 |
| 05.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | 3.425,00 |
| 04.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.09.2024 | 2,44 | 2,46 | 2,26 | 2,26 | -4,24% | 6.205,00 |
| 02.09.2024 | 2,42 | 2,42 | 2,30 | 2,36 | -7,09% | 8.489,00 |
| 30.08.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 0,79% | 10.236,00 |
| 29.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.08.2024 | 2,58 | 2,58 | 2,50 | 2,56 | 0,79% | 2.702,00 |
| 27.08.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 8,55% | 5.687,00 |
| 26.08.2024 | 2,34 | 2,36 | 2,34 | 2,34 | -1,68% | 12.254,00 |
| 23.08.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | 8.611,00 |
| 22.08.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 0,85% | 228,00 |
| 21.08.2024 | 2,46 | 2,50 | 2,30 | 2,34 | -2,50% | 26.759,00 |
| 20.08.2024 | 2,38 | 2,50 | 2,36 | 2,40 | 2,56% | 10.975,00 |
| 19.08.2024 | 2,30 | 2,34 | 2,26 | 2,34 | 0,00% | 7.695,00 |
| 16.08.2024 | 2,24 | 2,34 | 2,12 | 2,34 | 9,35% | 17.977,00 |
| 15.08.2024 | 2,24 | 2,24 | 1,82 | 2,14 | 1,90% | 82.032,00 |
| 14.08.2024 | 2,38 | 2,40 | 2,00 | 2,10 | -8,70% | 36.527,00 |
| 13.08.2024 | 2,40 | 2,42 | 2,30 | 2,30 | -4,17% | 5.396,00 |
| 12.08.2024 | 2,32 | 2,40 | 2,30 | 2,40 | 5,26% | 9.009,00 |
| 09.08.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -4,20% | 1.417,00 |
| 08.08.2024 | 2,30 | 2,40 | 2,30 | 2,38 | 5,31% | 4.705,00 |
| 07.08.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 4.963,00 |
| 06.08.2024 | 2,16 | 2,24 | 2,12 | 2,22 | 4,72% | 16.649,00 |
| 05.08.2024 | 2,12 | 2,14 | 2,06 | 2,12 | -3,64% | 10.263,00 |
| 02.08.2024 | 2,38 | 2,38 | 2,20 | 2,20 | -16,67% | 38.123,00 |
| 01.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 31.07.2024 | 2,68 | 2,68 | 2,54 | 2,54 | 0,00% | 3.248,00 |
| 30.07.2024 | 2,64 | 2,64 | 2,50 | 2,54 | -2,31% | 22.870,00 |
| 29.07.2024 | 2,62 | 2,64 | 2,60 | 2,60 | 1,56% | 3.327,00 |
| 26.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 25.07.2024 | 2,58 | 2,60 | 2,58 | 2,58 | 3,20% | 1.813,00 |
| 24.07.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -3,85% | 4.122,00 |
| 23.07.2024 | 2,76 | 2,76 | 2,60 | 2,60 | -5,11% | 5.458,00 |
| 22.07.2024 | 2,82 | 2,82 | 2,68 | 2,74 | -0,72% | 1.532,00 |
| 19.07.2024 | 2,60 | 2,76 | 2,56 | 2,76 | 6,15% | 3.872,00 |
| 18.07.2024 | 2,56 | 2,62 | 2,40 | 2,60 | 1,56% | 29.699,00 |
| 17.07.2024 | 2,62 | 2,62 | 2,54 | 2,56 | -5,19% | 9.225,00 |
| 16.07.2024 | 2,74 | 2,74 | 2,70 | 2,70 | 2,27% | 150,00 |
| 15.07.2024 | 2,66 | 2,68 | 2,64 | 2,64 | -2,94% | 650,00 |
| 12.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 11.07.2024 | 2,78 | 2,78 | 2,68 | 2,72 | -0,73% | 3.388,00 |
| 10.07.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -1,44% | 1.427,00 |
| 09.07.2024 | 2,74 | 2,78 | 2,74 | 2,78 | 2,96% | 472,00 |
| 08.07.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -2,17% | 1.148,00 |
| 05.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 04.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 03.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 02.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 01.07.2024 | 2,80 | 2,80 | 2,76 | 2,76 | 2,99% | 4.187,00 |
| 28.06.2024 | 2,70 | 2,82 | 2,60 | 2,68 | -0,74% | 20.271,00 |
| 27.06.2024 | 2,70 | 2,70 | 2,64 | 2,70 | -4,26% | 4.720,00 |
| 26.06.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | 3.587,00 |
| 25.06.2024 | 2,76 | 2,76 | 2,66 | 2,72 | -2,86% | 6.686,00 |
| 24.06.2024 | 2,78 | 2,80 | 2,76 | 2,80 | 5,26% | 7.854,00 |
| 21.06.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 20.06.2024 | 2,76 | 2,76 | 2,68 | 2,68 | 0,75% | 500,00 |
| 19.06.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | 600,00 |
| 18.06.2024 | 2,62 | 2,66 | 2,56 | 2,66 | -0,75% | 4.267,00 |
| 17.06.2024 | 2,70 | 2,70 | 2,60 | 2,68 | -0,74% | 2.524,00 |
| 14.06.2024 | 2,84 | 2,84 | 2,70 | 2,70 | -4,26% | 14.295,00 |
| 13.06.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -2,76% | 550,00 |
| 12.06.2024 | 2,76 | 2,90 | 2,76 | 2,90 | -2,03% | 8.905,00 |
| 11.06.2024 | 2,84 | 2,96 | 2,70 | 2,96 | 3,50% | 5.755,00 |
| 10.06.2024 | 3,02 | 3,10 | 2,86 | 2,86 | -3,38% | 21.472,00 |
| 07.06.2024 | 3,00 | 3,08 | 2,90 | 2,96 | -1,33% | 26.688,00 |
| 06.06.2024 | 3,30 | 3,30 | 2,96 | 3,00 | -7,98% | 34.104,00 |
| 05.06.2024 | 3,30 | 3,30 | 3,24 | 3,26 | 0,62% | 17.402,00 |
| 04.06.2024 | 3,26 | 3,26 | 3,24 | 3,24 | 1,89% | 4.118,00 |
| 03.06.2024 | 3,44 | 3,44 | 3,18 | 3,18 | 3,92% | 3.190,00 |
| 31.05.2024 | 3,16 | 3,32 | 3,06 | 3,06 | -1,92% | 68.846,00 |