2,250€
-0,44%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,42 | 2,42 | 2,24 | 2,26 | -7,38% | 6.007,00 |
| 29.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 200,00 |
| 28.07.2026 | 2,28 | 2,42 | 2,28 | 2,38 | 5,31% | 783,00 |
| 27.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 24.07.2026 | 2,22 | 2,24 | 2,20 | 2,24 | -0,88% | 24.809,00 |
| 23.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.07.2026 | 2,28 | 2,28 | 2,20 | 2,26 | 0,00% | 6.952,00 |
| 21.07.2026 | 2,28 | 2,28 | 2,24 | 2,26 | 0,00% | 2.546,00 |
| 20.07.2026 | 2,28 | 2,28 | 2,22 | 2,26 | -0,88% | 1.344,00 |
| 17.07.2026 | 2,28 | 2,28 | 2,20 | 2,28 | -1,72% | 3.999,00 |
| 16.07.2026 | 2,38 | 2,38 | 2,28 | 2,32 | -2,52% | 14.323,00 |
| 15.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 14.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 18,00 |
| 13.07.2026 | 2,38 | 2,46 | 2,30 | 2,40 | -6,25% | 21.291,00 |
| 10.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 09.07.2026 | 2,42 | 2,56 | 2,42 | 2,56 | 1,59% | 2.171,00 |
| 08.07.2026 | 2,42 | 2,52 | 2,42 | 2,52 | -3,82% | 35,00 |
| 07.07.2026 | 2,52 | 2,66 | 2,48 | 2,62 | 3,15% | 14.290,00 |
| 06.07.2026 | 2,56 | 2,56 | 2,46 | 2,54 | 1,60% | 782,00 |
| 03.07.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | 10,00 |
| 02.07.2026 | 2,44 | 2,56 | 2,42 | 2,50 | -2,34% | 9.042,00 |
| 01.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 3.997,00 |
| 30.06.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 1,60% | 2.033,00 |
| 29.06.2026 | 2,52 | 2,52 | 2,48 | 2,50 | 0,00% | 820,00 |
| 26.06.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 35,00 |
| 25.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 23.06.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 5,00 |
| 22.06.2026 | 2,50 | 2,50 | 2,42 | 2,48 | -4,62% | 8.521,00 |
| 19.06.2026 | 2,70 | 2,70 | 2,60 | 2,60 | -0,76% | 3,00 |
| 18.06.2026 | 2,54 | 2,62 | 2,54 | 2,62 | 3,97% | 2,00 |
| 17.06.2026 | 2,60 | 2,70 | 2,52 | 2,52 | -6,67% | 6.618,00 |
| 16.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 42,00 |
| 15.06.2026 | 2,76 | 2,76 | 2,60 | 2,66 | 0,00% | 3.708,00 |
| 12.06.2026 | 2,76 | 2,76 | 2,60 | 2,66 | -3,62% | 5.456,00 |
| 11.06.2026 | 2,62 | 2,76 | 2,62 | 2,76 | 8,66% | 4.723,00 |
| 10.06.2026 | 2,50 | 2,54 | 2,50 | 2,54 | -0,78% | 5,00 |
| 09.06.2026 | 2,58 | 2,58 | 2,56 | 2,56 | 1,59% | 5,00 |
| 08.06.2026 | 2,52 | 2,52 | 2,44 | 2,52 | 3,28% | 1.731,00 |
| 05.06.2026 | 2,48 | 2,54 | 2,44 | 2,44 | -3,17% | 4.471,00 |
| 04.06.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 28,00 |
| 03.06.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -1,59% | 25,00 |
| 02.06.2026 | 2,60 | 2,60 | 2,50 | 2,52 | 0,00% | 540,00 |
| 01.06.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -0,79% | 250,00 |
| 29.05.2026 | 2,62 | 2,62 | 2,50 | 2,54 | 0,79% | 39.947,00 |
| 28.05.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -0,79% | 1.226,00 |
| 27.05.2026 | 2,62 | 2,62 | 2,50 | 2,54 | -4,51% | 3.834,00 |
| 26.05.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 0,76% | 96,00 |
| 25.05.2026 | 2,72 | 2,72 | 2,58 | 2,64 | 0,76% | 3.089,00 |
| 22.05.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 4,80% | 2.323,00 |
| 21.05.2026 | 2,54 | 2,54 | 2,40 | 2,50 | 1,63% | 8.721,00 |
| 20.05.2026 | 2,42 | 2,46 | 2,40 | 2,46 | 0,82% | 304,00 |
| 19.05.2026 | 2,54 | 2,54 | 2,42 | 2,44 | -1,61% | 76,00 |
| 18.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 15.05.2026 | 2,44 | 2,44 | 2,40 | 2,44 | -1,61% | 4.290,00 |
| 14.05.2026 | 2,42 | 2,52 | 2,40 | 2,48 | -0,80% | 553,00 |
| 13.05.2026 | 2,60 | 2,60 | 2,44 | 2,50 | -0,79% | 3.111,00 |
| 12.05.2026 | 2,66 | 2,66 | 2,42 | 2,52 | -3,82% | 22.303,00 |
| 11.05.2026 | 2,62 | 2,62 | 2,48 | 2,62 | 0,77% | 17.723,00 |
| 08.05.2026 | 2,56 | 2,62 | 2,54 | 2,60 | -1,52% | 2.560,00 |
| 07.05.2026 | 2,62 | 2,64 | 2,50 | 2,64 | 0,76% | 17.143,00 |
| 06.05.2026 | 2,78 | 2,78 | 2,52 | 2,62 | -2,24% | 4.800,00 |
| 05.05.2026 | 2,50 | 2,68 | 2,50 | 2,68 | 8,06% | 639,00 |
| 04.05.2026 | 2,42 | 2,52 | 2,42 | 2,48 | -2,36% | 686,00 |
| 30.04.2026 | 2,64 | 2,72 | 2,46 | 2,54 | -3,05% | 12.058,00 |
| 29.04.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 2,34% | 10,00 |
| 28.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 27.04.2026 | 2,44 | 2,62 | 2,44 | 2,52 | 1,61% | 5.468,00 |
| 24.04.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -3,13% | 11.443,00 |
| 23.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 22.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 21.04.2026 | 2,52 | 2,56 | 2,52 | 2,56 | -1,54% | 190,00 |
| 20.04.2026 | 2,64 | 2,64 | 2,60 | 2,60 | -0,76% | 200,00 |
| 17.04.2026 | 2,50 | 2,62 | 2,50 | 2,62 | 0,00% | 348,00 |
| 16.04.2026 | 2,66 | 2,66 | 2,62 | 2,62 | 0,00% | 1.742,00 |
| 15.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 14.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.300,00 |
| 13.04.2026 | 2,78 | 2,78 | 2,62 | 2,62 | -8,39% | 9.739,00 |
| 10.04.2026 | 2,92 | 2,92 | 2,72 | 2,86 | 2,88% | 6.344,00 |
| 09.04.2026 | 2,70 | 2,78 | 2,50 | 2,78 | 3,73% | 107.206,00 |
| 08.04.2026 | 2,58 | 2,68 | 2,58 | 2,68 | 8,06% | 39.714,00 |
| 07.04.2026 | 2,36 | 2,48 | 2,34 | 2,48 | 8,77% | 66.429,00 |
| 02.04.2026 | 2,20 | 2,35 | 2,12 | 2,28 | 1,79% | 49.328,00 |
| 01.04.2026 | 2,13 | 2,24 | 2,13 | 2,24 | 4,67% | 10.425,00 |
| 31.03.2026 | 2,18 | 2,20 | 2,14 | 2,14 | -1,83% | 477,00 |
| 30.03.2026 | 2,34 | 2,34 | 2,15 | 2,18 | -5,22% | 23.237,00 |
| 27.03.2026 | 2,35 | 2,35 | 2,30 | 2,30 | 5,50% | 10,00 |
| 26.03.2026 | 2,15 | 2,20 | 2,12 | 2,18 | 0,93% | 21.519,00 |
| 25.03.2026 | 2,30 | 2,30 | 2,16 | 2,16 | -7,30% | 793,00 |
| 24.03.2026 | 2,10 | 2,35 | 2,10 | 2,33 | 15,92% | 8.059,00 |
| 23.03.2026 | 2,20 | 2,20 | 2,01 | 2,01 | -11,06% | 10.609,00 |
| 20.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | 1.700,00 |
| 19.03.2026 | 2,23 | 2,25 | 2,23 | 2,25 | -2,17% | 2.186,00 |
| 18.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 17.03.2026 | 2,23 | 2,30 | 2,23 | 2,30 | 0,00% | 2.000,00 |
| 16.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.03.2026 | 2,35 | 2,35 | 2,30 | 2,30 | -3,36% | 2.402,00 |
| 12.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 36,00 |
| 11.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 10.03.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 0,00% | 298,00 |