2,220€
-1,77%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,46% | 9.971,00 |
| 15.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 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 |
| 04.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 03.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 02.10.2024 | 2,82 | 2,90 | 2,80 | 2,90 | 2,11% | 12.030,00 |
| 01.10.2024 | 2,94 | 2,94 | 2,84 | 2,84 | 1,43% | 850,00 |
| 30.09.2024 | 2,70 | 2,80 | 2,70 | 2,80 | -2,78% | 200,00 |
| 27.09.2024 | 2,82 | 2,94 | 2,82 | 2,88 | 5,88% | 2.006,00 |
| 26.09.2024 | 2,68 | 2,72 | 2,66 | 2,72 | -2,16% | 1.300,00 |
| 25.09.2024 | 2,76 | 2,78 | 2,70 | 2,78 | -0,71% | 297,00 |
| 24.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 23.09.2024 | 2,70 | 2,70 | 2,68 | 2,70 | -1,46% | 2.950,00 |
| 20.09.2024 | 2,78 | 2,78 | 2,74 | 2,74 | 0,00% | 200,00 |
| 19.09.2024 | 2,88 | 2,88 | 2,64 | 2,74 | -0,72% | 3.568,00 |
| 18.09.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -2,13% | 216,00 |
| 17.09.2024 | 2,84 | 2,84 | 2,72 | 2,82 | 2,92% | 43,00 |
| 16.09.2024 | 2,88 | 2,88 | 2,74 | 2,74 | -0,72% | 958,00 |
| 13.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 12.09.2024 | 2,64 | 2,72 | 2,54 | 2,72 | -0,73% | 10.213,00 |
| 11.09.2024 | 2,82 | 2,82 | 2,62 | 2,74 | 0,74% | 3.500,00 |
| 10.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 09.09.2024 | 2,80 | 2,80 | 2,64 | 2,68 | -8,22% | 9.679,00 |
| 06.09.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | 3.079,00 |
| 05.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 04.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 03.09.2024 | 2,72 | 2,90 | 2,72 | 2,82 | 1,44% | 2.271,00 |
| 02.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 10,00 |
| 30.08.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | 548,00 |
| 29.08.2024 | 2,70 | 2,78 | 2,70 | 2,72 | 1,49% | 4.000,00 |
| 28.08.2024 | 2,58 | 2,68 | 2,56 | 2,68 | 0,00% | 5.000,00 |
| 27.08.2024 | 2,70 | 2,70 | 2,62 | 2,68 | -0,74% | 15.220,00 |
| 26.08.2024 | 2,74 | 2,74 | 2,66 | 2,70 | 2,27% | 14.017,00 |
| 23.08.2024 | 2,68 | 2,70 | 2,56 | 2,64 | 0,00% | 14.760,00 |
| 22.08.2024 | 2,72 | 2,76 | 2,64 | 2,64 | -0,75% | 18.594,00 |
| 21.08.2024 | 2,66 | 2,70 | 2,66 | 2,66 | 0,00% | 17.626,00 |
| 20.08.2024 | 2,70 | 2,70 | 2,66 | 2,66 | 0,76% | 3.551,00 |
| 19.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 16.08.2024 | 2,70 | 2,86 | 2,68 | 2,68 | 0,00% | 12.596,00 |
| 15.08.2024 | 2,60 | 2,72 | 2,60 | 2,68 | 3,08% | 1.063,00 |
| 14.08.2024 | 3,16 | 3,16 | 2,48 | 2,60 | -20,25% | 81.951,00 |
| 13.08.2024 | 3,40 | 3,40 | 3,26 | 3,26 | 2,52% | 898,00 |
| 12.08.2024 | 3,32 | 3,32 | 3,18 | 3,18 | 3,25% | 907,00 |
| 09.08.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 500,00 |
| 08.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 07.08.2024 | 3,30 | 3,30 | 3,10 | 3,12 | -1,89% | 2.053,00 |
| 06.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 05.08.2024 | 3,30 | 3,30 | 3,04 | 3,18 | -4,79% | 6.424,00 |