2,430€
3,85%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 2,48 | 2,48 | 2,34 | 2,42 | 0,00% | 3.428,00 |
| 04.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,82% | 500,00 |
| 03.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 144,00 |
| 02.04.2025 | 2,50 | 2,50 | 2,44 | 2,46 | 0,00% | 2.156,00 |
| 01.04.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | 4,00 |
| 31.03.2025 | 2,54 | 2,58 | 2,40 | 2,46 | -3,91% | 10.984,00 |
| 28.03.2025 | 2,60 | 2,60 | 2,52 | 2,56 | 1,59% | 5.333,00 |
| 27.03.2025 | 2,50 | 2,58 | 2,50 | 2,52 | -2,33% | 1.100,00 |
| 26.03.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | 3.743,00 |
| 25.03.2025 | 2,54 | 2,56 | 2,44 | 2,56 | -0,78% | 6.869,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,52 | 2,58 | -3,73% | 5.006,00 |
| 21.03.2025 | 2,62 | 2,74 | 2,62 | 2,68 | 5,51% | 11.240,00 |
| 20.03.2025 | 2,50 | 2,58 | 2,48 | 2,54 | 4,96% | 908,00 |
| 19.03.2025 | 2,44 | 2,50 | 2,42 | 2,42 | 1,68% | 19.467,00 |
| 18.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 14.03.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | 81,00 |
| 13.03.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | 1.250,00 |
| 12.03.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -3,25% | 3.036,00 |
| 11.03.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | 4.772,00 |
| 10.03.2025 | 2,46 | 2,50 | 2,44 | 2,46 | 2,50% | 8.655,00 |
| 07.03.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -1,64% | 66,00 |
| 06.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 05.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 04.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 03.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 28.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 27.02.2025 | 2,58 | 2,64 | 2,46 | 2,46 | 0,00% | 8.014,00 |
| 26.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 25.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 1,65% | 500,00 |
| 21.02.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | 3.165,00 |
| 20.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 18.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 14.02.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 289,00 |
| 13.02.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -0,81% | 1.672,00 |
| 12.02.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | 400,00 |
| 11.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.02.2025 | 2,48 | 2,48 | 2,40 | 2,44 | 0,00% | 786,00 |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 1.449,00 |
| 06.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 05.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 04.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 6,00 |
| 31.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 30.01.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 0,83% | 4.008,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 18.150,00 |
| 28.01.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,00% | 120,00 |
| 27.01.2025 | 2,28 | 2,40 | 2,28 | 2,36 | 1,72% | 33,00 |
| 24.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 23.01.2025 | 2,28 | 2,36 | 2,28 | 2,30 | -0,86% | 4.617,00 |
| 22.01.2025 | 2,34 | 2,34 | 2,28 | 2,32 | -0,85% | 3.000,00 |
| 21.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 20.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 17.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 16.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | 300,00 |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 14.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 13.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 10.01.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 0,00% | 600,00 |
| 09.01.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 1,71% | 1.497,00 |
| 08.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 07.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 06.01.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -2,54% | 300,00 |
| 03.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 02.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 30.12.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -3,42% | 2.000,00 |
| 27.12.2024 | 2,22 | 2,36 | 2,22 | 2,34 | 2,63% | 7.762,00 |
| 23.12.2024 | 2,18 | 2,34 | 2,18 | 2,28 | 2,70% | 5.838,00 |
| 20.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 107,00 |
| 19.12.2024 | 2,28 | 2,30 | 2,22 | 2,26 | -1,74% | 5.708,00 |
| 18.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 17.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 16.12.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | 3.000,00 |
| 13.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 12.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 11.12.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | 2.000,00 |
| 10.12.2024 | 2,26 | 2,30 | 2,26 | 2,30 | -0,86% | 6.469,00 |
| 09.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 06.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 05.12.2024 | 2,26 | 2,28 | 2,20 | 2,28 | -1,72% | 1.200,00 |
| 04.12.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | 35,00 |
| 03.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 02.12.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 0,00% | 858,00 |
| 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 | 3,45% | - |
| 21.11.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -2,52% | 216,00 |
| 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 |