2,170€
1,40%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 08.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 05.12.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | - |
| 04.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 03.12.2025 | 2,06 | 2,14 | 2,06 | 2,14 | -0,93% | - |
| 02.12.2025 | 2,02 | 2,16 | 1,94 | 2,16 | 6,93% | - |
| 01.12.2025 | 1,97 | 2,02 | 1,96 | 2,02 | 1,00% | - |
| 28.11.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 0,50% | - |
| 27.11.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 4,19% | - |
| 26.11.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -6,37% | - |
| 25.11.2025 | 1,95 | 2,04 | 1,95 | 2,04 | 5,70% | - |
| 24.11.2025 | 1,96 | 1,96 | 1,90 | 1,93 | -1,53% | - |
| 21.11.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | - |
| 20.11.2025 | 1,96 | 2,00 | 1,96 | 1,96 | 1,55% | - |
| 19.11.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 2,66% | - |
| 18.11.2025 | 1,92 | 2,00 | 1,88 | 1,88 | -5,53% | - |
| 17.11.2025 | 2,12 | 2,12 | 1,94 | 1,99 | -0,50% | 60,00 |
| 14.11.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 0,00% | - |
| 13.11.2025 | 1,97 | 2,00 | 1,97 | 2,00 | 0,50% | - |
| 12.11.2025 | 1,93 | 2,02 | 1,93 | 1,99 | 0,00% | - |
| 11.11.2025 | 1,91 | 2,00 | 1,91 | 1,99 | 0,00% | 2.050,00 |
| 10.11.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 3,11% | - |
| 07.11.2025 | 2,02 | 2,04 | 1,93 | 1,93 | -8,10% | - |
| 06.11.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 05.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 04.11.2025 | 2,08 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 03.11.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -5,36% | - |
| 31.10.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 0,90% | - |
| 30.10.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 2,78% | - |
| 29.10.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 0,00% | - |
| 28.10.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -1,82% | - |
| 27.10.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 24.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 23.10.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 22.10.2025 | 2,16 | 2,30 | 2,16 | 2,18 | -0,91% | - |
| 21.10.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 2,80% | - |
| 20.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -6,14% | - |
| 17.10.2025 | 2,08 | 2,28 | 2,08 | 2,28 | 6,54% | 400,00 |
| 16.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 15.10.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -3,64% | - |
| 14.10.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 2,80% | - |
| 13.10.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 10.10.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 09.10.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -0,91% | - |
| 08.10.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -1,79% | - |
| 07.10.2025 | 2,14 | 2,24 | 2,14 | 2,24 | -0,88% | - |
| 06.10.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 0,89% | - |
| 03.10.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 0,00% | - |
| 02.10.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 01.10.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 30.09.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 0,00% | - |
| 29.09.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,00% | - |
| 26.09.2025 | 2,18 | 2,24 | 2,18 | 2,24 | -4,27% | - |
| 25.09.2025 | 2,30 | 2,44 | 2,30 | 2,34 | 0,86% | 500,00 |
| 24.09.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 5,45% | - |
| 23.09.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 22.09.2025 | 2,28 | 2,28 | 2,18 | 2,20 | 1,85% | - |
| 19.09.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 18.09.2025 | 2,08 | 2,18 | 2,08 | 2,18 | 0,93% | - |
| 17.09.2025 | 2,10 | 2,16 | 2,10 | 2,16 | -1,82% | - |
| 16.09.2025 | 2,18 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 15.09.2025 | 2,10 | 2,24 | 2,10 | 2,24 | 4,67% | - |
| 12.09.2025 | 2,08 | 2,16 | 2,08 | 2,14 | -0,93% | - |
| 10.09.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 3,35% | - |
| 09.09.2025 | 2,10 | 2,11 | 2,02 | 2,09 | -1,42% | - |
| 05.09.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | - |
| 04.09.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | - |
| 03.09.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -3,81% | - |
| 02.09.2025 | 2,08 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 01.09.2025 | 2,20 | 2,20 | 2,12 | 2,12 | 6,00% | - |
| 29.08.2025 | 2,32 | 2,38 | 2,00 | 2,00 | -13,79% | - |
| 28.08.2025 | 2,34 | 2,40 | 2,32 | 2,32 | 0,00% | - |
| 27.08.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,69% | - |
| 26.08.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | - |
| 25.08.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | 1.250,00 |
| 22.08.2025 | 2,44 | 2,50 | 2,40 | 2,50 | 4,17% | - |
| 21.08.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -4,76% | - |
| 20.08.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 2,44% | 2.500,00 |
| 19.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 18.08.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 15.08.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -0,82% | - |
| 14.08.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 13.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 12.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 11.08.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | 1.121,00 |
| 08.08.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 07.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 06.08.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 05.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 04.08.2025 | 2,52 | 2,52 | 2,42 | 2,44 | 0,00% | 100,00 |
| 01.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 31.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 30.07.2025 | 2,50 | 2,50 | 2,44 | 2,48 | -0,80% | - |
| 29.07.2025 | 2,50 | 2,50 | 2,44 | 2,50 | 0,00% | - |
| 28.07.2025 | 2,50 | 2,50 | 2,44 | 2,50 | 2,46% | - |
| 25.07.2025 | 2,48 | 2,48 | 2,44 | 2,44 | 1,67% | - |
| 24.07.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -1,64% | - |
| 23.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 22.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 21.07.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,46% | - |