2,250€
2,27%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,32 | 2,33 | 2,22 | 2,25 | -3,43% | - |
| 21.11.2024 | 2,17 | 2,33 | 2,05 | 2,33 | 4,95% | - |
| 20.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 19.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 18.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 2,73% | - |
| 15.11.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 14.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 15,00 |
| 13.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 11.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 08.11.2024 | 2,26 | 2,38 | 2,26 | 2,38 | -0,83% | 50,00 |
| 07.11.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 06.11.2024 | 2,26 | 2,36 | 2,26 | 2,36 | -1,67% | - |
| 05.11.2024 | 2,24 | 2,40 | 2,24 | 2,40 | 0,84% | 250,00 |
| 04.11.2024 | 2,24 | 2,38 | 2,24 | 2,38 | 5,31% | - |
| 01.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 31.10.2024 | 2,38 | 2,38 | 2,26 | 2,26 | 0,89% | - |
| 30.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -5,93% | - |
| 28.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 25.10.2024 | 2,32 | 2,44 | 2,32 | 2,44 | -2,40% | - |
| 24.10.2024 | 2,34 | 2,50 | 2,34 | 2,50 | 3,31% | - |
| 23.10.2024 | 2,38 | 2,50 | 2,38 | 2,42 | -3,20% | 1.000,00 |
| 22.10.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 2,46% | 1,00 |
| 21.10.2024 | 2,32 | 2,44 | 2,32 | 2,44 | -2,40% | - |
| 18.10.2024 | 2,34 | 2,50 | 2,34 | 2,50 | 5,93% | - |
| 17.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 16.10.2024 | 2,24 | 2,36 | 2,24 | 2,36 | 0,00% | - |
| 15.10.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | - |
| 14.10.2024 | 2,70 | 2,70 | 2,36 | 2,36 | -7,09% | 1.000,00 |
| 11.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 10.10.2024 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | - |
| 09.10.2024 | 2,38 | 2,50 | 2,38 | 2,50 | 0,00% | - |
| 08.10.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 07.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 04.10.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 03.10.2024 | 2,42 | 2,50 | 2,42 | 2,50 | -0,79% | - |
| 02.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 01.10.2024 | 2,36 | 2,50 | 2,36 | 2,50 | 3,31% | - |
| 30.09.2024 | 2,28 | 2,42 | 2,28 | 2,42 | -3,97% | - |
| 27.09.2024 | 2,40 | 2,52 | 2,40 | 2,52 | 5,00% | - |
| 26.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 25.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 24.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 23.09.2024 | 2,42 | 2,52 | 2,42 | 2,52 | 5,00% | - |
| 20.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 19.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 18.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 7,08% | - |
| 17.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 16.09.2024 | 2,18 | 2,40 | 2,18 | 2,40 | 5,26% | 636,00 |
| 13.09.2024 | 2,14 | 2,28 | 2,14 | 2,28 | 7,55% | - |
| 12.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 10.09.2024 | 2,12 | 2,22 | 2,12 | 2,20 | 11,11% | - |
| 09.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -5,71% | - |
| 06.09.2024 | 2,30 | 2,30 | 2,10 | 2,10 | -7,08% | 330,00 |
| 05.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 04.09.2024 | 2,22 | 2,26 | 2,22 | 2,26 | -2,59% | - |
| 03.09.2024 | 2,22 | 2,32 | 2,22 | 2,32 | -4,13% | - |
| 02.09.2024 | 2,38 | 2,42 | 2,32 | 2,42 | 1,68% | - |
| 30.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 29.08.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -3,20% | - |
| 28.08.2024 | 2,38 | 2,50 | 2,38 | 2,50 | 5,93% | - |
| 27.08.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 2,61% | - |
| 26.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 23.08.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 22.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 21.08.2024 | 2,22 | 2,30 | 2,22 | 2,30 | -1,71% | - |
| 20.08.2024 | 2,22 | 2,34 | 2,22 | 2,34 | 4,46% | - |
| 19.08.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 5,66% | - |
| 16.08.2024 | 2,02 | 2,12 | 2,02 | 2,12 | 7,07% | - |
| 15.08.2024 | 2,04 | 2,04 | 1,98 | 1,98 | -10,00% | - |
| 14.08.2024 | 2,34 | 2,34 | 2,08 | 2,20 | -8,33% | 1.200,00 |
| 13.08.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 12.08.2024 | 2,24 | 2,36 | 2,24 | 2,36 | 4,42% | - |
| 09.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | - |
| 08.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -5,41% | - |
| 07.08.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 4,72% | - |
| 06.08.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | - |
| 05.08.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -8,77% | - |
| 02.08.2024 | 2,28 | 2,28 | 2,20 | 2,28 | -10,24% | 2.030,00 |
| 01.08.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 31.07.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 30.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 26.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 25.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -6,15% | - |
| 24.07.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -0,76% | - |
| 23.07.2024 | 2,62 | 2,70 | 2,62 | 2,62 | -2,24% | - |
| 22.07.2024 | 2,90 | 2,90 | 2,64 | 2,68 | 4,69% | 50,00 |
| 19.07.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 1,59% | - |
| 18.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 17.07.2024 | 2,64 | 2,64 | 2,58 | 2,62 | 0,77% | 750,00 |
| 16.07.2024 | 2,64 | 2,64 | 2,60 | 2,60 | 0,00% | - |
| 15.07.2024 | 2,56 | 2,66 | 2,56 | 2,60 | -2,26% | - |
| 12.07.2024 | 2,58 | 2,66 | 2,58 | 2,66 | -0,75% | - |
| 11.07.2024 | 2,60 | 2,68 | 2,60 | 2,68 | -2,90% | - |
| 10.07.2024 | 2,64 | 2,76 | 2,64 | 2,76 | 0,73% | 899,00 |
| 09.07.2024 | 2,56 | 2,74 | 2,56 | 2,74 | 2,24% | - |
| 08.07.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 0,00% | - |