2,270€
-0,44%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,30 | 2,30 | 2,24 | 2,28 | 0,00% | 1.016,00 |
| 30.09.2025 | 2,30 | 2,30 | 2,24 | 2,28 | 0,00% | 9.214,00 |
| 29.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 354,00 |
| 26.09.2025 | 2,34 | 2,34 | 2,24 | 2,30 | 0,00% | 2.828,00 |
| 25.09.2025 | 2,48 | 2,48 | 2,30 | 2,30 | -4,17% | 16.538,00 |
| 24.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.09.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 4,42% | 1.600,00 |
| 22.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 19.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | 900,00 |
| 17.09.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,91% | 8.472,00 |
| 16.09.2025 | 2,26 | 2,26 | 2,16 | 2,20 | -3,51% | 3.529,00 |
| 15.09.2025 | 2,26 | 2,28 | 2,24 | 2,28 | 3,64% | 2.309,00 |
| 12.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 05.09.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 0,92% | 5.000,00 |
| 04.09.2025 | 2,02 | 2,18 | 2,02 | 2,18 | 4,81% | 11.438,00 |
| 03.09.2025 | 2,16 | 2,16 | 1,94 | 2,08 | -2,80% | 60.804,00 |
| 02.09.2025 | 2,18 | 2,20 | 2,10 | 2,14 | 0,00% | 33.011,00 |
| 01.09.2025 | 2,26 | 2,28 | 2,10 | 2,14 | -4,46% | 148.776,00 |
| 29.08.2025 | 2,42 | 2,42 | 2,10 | 2,24 | -5,08% | 171.074,00 |
| 28.08.2025 | 2,40 | 2,40 | 2,34 | 2,36 | 5,36% | 12.611,00 |
| 27.08.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -5,88% | 16.000,00 |
| 26.08.2025 | 2,40 | 2,48 | 2,28 | 2,38 | -4,03% | 45.485,00 |
| 25.08.2025 | 2,42 | 2,50 | 2,42 | 2,48 | -1,59% | 1.800,00 |
| 22.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 2,44% | 554,00 |
| 21.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 444,00 |
| 20.08.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | 1.548,00 |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.037,00 |
| 18.08.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | 486,00 |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 70,00 |
| 14.08.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 0,81% | 11.400,00 |
| 13.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 12.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.08.2025 | 2,42 | 2,46 | 2,40 | 2,46 | 0,00% | 2.224,00 |
| 08.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 7,00 |
| 07.08.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 3.501,00 |
| 06.08.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | 2.000,00 |
| 05.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 203,00 |
| 04.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1.100,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1.200,00 |
| 31.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,46 | 2,50 | -0,79% | 9.693,00 |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 1.400,00 |
| 28.07.2025 | 2,54 | 2,54 | 2,50 | 2,50 | 0,00% | 2.205,00 |
| 25.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.981,00 |
| 24.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 23.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 1.969,00 |
| 22.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | 6.750,00 |
| 21.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | 8.505,00 |
| 18.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 9.313,00 |
| 17.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | 9.000,00 |
| 16.07.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -1,60% | 2.000,00 |
| 15.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.07.2025 | 2,42 | 2,60 | 2,42 | 2,52 | -0,79% | 13.439,00 |
| 11.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 2.345,00 |
| 10.07.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,56% | 2.185,00 |
| 09.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 2.000,00 |
| 08.07.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 4,07% | 3.620,00 |
| 07.07.2025 | 2,58 | 2,58 | 2,46 | 2,46 | -2,38% | 14.800,00 |
| 04.07.2025 | 2,60 | 2,60 | 2,48 | 2,52 | -0,79% | 968,00 |
| 03.07.2025 | 2,48 | 2,56 | 2,48 | 2,54 | 0,79% | 3.705,00 |
| 02.07.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 1,61% | 5.252,00 |
| 01.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 4.500,00 |
| 30.06.2025 | 2,44 | 2,52 | 2,44 | 2,50 | 2,46% | 1.808,00 |
| 27.06.2025 | 2,40 | 2,48 | 2,40 | 2,44 | -0,81% | 2.009,00 |
| 26.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -1,60% | 3.800,00 |
| 25.06.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 2,46% | 5.060,00 |
| 24.06.2025 | 2,40 | 2,52 | 2,40 | 2,44 | 0,00% | 694,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 20.06.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -4,00% | 25,00 |
| 19.06.2025 | 2,42 | 2,50 | 2,40 | 2,50 | 1,63% | 22,00 |
| 18.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -0,81% | 1.040,00 |
| 17.06.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | 600,00 |
| 16.06.2025 | 2,40 | 2,52 | 2,40 | 2,46 | 5,13% | 2.843,00 |
| 13.06.2025 | 2,52 | 2,62 | 2,34 | 2,34 | -7,87% | 25.193,00 |
| 12.06.2025 | 2,52 | 2,54 | 2,36 | 2,54 | 1,60% | 6.557,00 |
| 11.06.2025 | 2,50 | 2,50 | 2,46 | 2,50 | 1,63% | 4.318,00 |
| 10.06.2025 | 2,40 | 2,56 | 2,40 | 2,46 | 4,24% | 14.466,00 |
| 09.06.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | 1.938,00 |
| 06.06.2025 | 2,34 | 2,34 | 2,26 | 2,30 | -3,36% | 21.748,00 |
| 05.06.2025 | 2,42 | 2,42 | 2,30 | 2,38 | -4,03% | 8.596,00 |
| 04.06.2025 | 2,58 | 2,58 | 2,44 | 2,48 | -2,36% | 4.566,00 |
| 03.06.2025 | 2,60 | 2,60 | 2,54 | 2,54 | 0,79% | 5.814,00 |
| 02.06.2025 | 2,52 | 2,60 | 2,42 | 2,52 | -2,33% | 16.679,00 |
| 30.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 29.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.05.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 2,38% | 510,00 |
| 27.05.2025 | 2,42 | 2,60 | 2,42 | 2,52 | 2,44% | 5.217,00 |
| 26.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 23.05.2025 | 2,54 | 2,54 | 2,42 | 2,52 | -1,56% | 2.138,00 |
| 22.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 21.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 20.05.2025 | 2,70 | 2,70 | 2,52 | 2,62 | 0,00% | 9.454,00 |
| 19.05.2025 | 2,70 | 2,70 | 2,52 | 2,62 | 0,77% | 1.350,00 |
| 16.05.2025 | 2,60 | 2,62 | 2,50 | 2,60 | -0,76% | 15.750,00 |
| 15.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 14.05.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -2,29% | 7.900,00 |
| 13.05.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 0,77% | 1.600,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 09.05.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 3,97% | 3.600,00 |