2,440€
5,63%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,36 | 2,48 | 2,36 | 2,44 | 1,88% | - |
| 27.06.2025 | 2,47 | 2,48 | 2,35 | 2,40 | -2,84% | - |
| 26.06.2025 | 2,51 | 2,53 | 2,43 | 2,47 | -1,40% | - |
| 25.06.2025 | 2,45 | 2,51 | 2,38 | 2,50 | 1,63% | - |
| 24.06.2025 | 2,45 | 2,48 | 2,27 | 2,46 | 1,03% | 41.000,00 |
| 23.06.2025 | 2,40 | 2,49 | 2,40 | 2,44 | 1,25% | - |
| 20.06.2025 | 2,44 | 2,48 | 2,40 | 2,41 | -1,23% | - |
| 19.06.2025 | 2,45 | 2,48 | 2,38 | 2,44 | 1,25% | - |
| 18.06.2025 | 2,45 | 2,48 | 2,41 | 2,41 | -3,02% | - |
| 17.06.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 2,48% | - |
| 16.06.2025 | 2,45 | 2,50 | 2,42 | 2,42 | 0,62% | - |
| 13.06.2025 | 2,41 | 2,49 | 2,35 | 2,41 | -2,24% | - |
| 12.06.2025 | 2,51 | 2,52 | 2,44 | 2,46 | -1,99% | 135.000,00 |
| 11.06.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 0,80% | - |
| 10.06.2025 | 2,38 | 2,53 | 2,33 | 2,49 | 4,84% | 15.000,00 |
| 09.06.2025 | 2,33 | 2,45 | 2,25 | 2,38 | 1,06% | - |
| 06.06.2025 | 2,35 | 2,41 | 2,34 | 2,35 | 0,00% | - |
| 05.06.2025 | 2,47 | 2,48 | 2,35 | 2,35 | -4,67% | - |
| 04.06.2025 | 2,46 | 2,52 | 2,33 | 2,47 | 0,61% | - |
| 03.06.2025 | 2,46 | 2,46 | 2,41 | 2,45 | 2,73% | - |
| 02.06.2025 | 2,34 | 2,42 | 2,26 | 2,39 | -0,83% | 18.500,00 |
| 30.05.2025 | 2,39 | 2,45 | 2,38 | 2,41 | 1,48% | 21.000,00 |
| 29.05.2025 | 2,37 | 2,41 | 2,36 | 2,37 | 2,16% | - |
| 28.05.2025 | 2,36 | 2,42 | 2,32 | 2,32 | -1,90% | - |
| 27.05.2025 | 2,40 | 2,41 | 2,32 | 2,37 | 1,28% | 93.632,00 |
| 26.05.2025 | 2,31 | 2,41 | 2,31 | 2,34 | -0,21% | - |
| 23.05.2025 | 2,42 | 2,46 | 2,31 | 2,34 | -3,11% | 7.072,00 |
| 22.05.2025 | 2,46 | 2,53 | 2,42 | 2,42 | -3,01% | - |
| 21.05.2025 | 2,51 | 2,54 | 2,49 | 2,49 | 0,81% | - |
| 20.05.2025 | 2,42 | 2,56 | 2,41 | 2,47 | 1,65% | - |
| 19.05.2025 | 2,43 | 2,50 | 2,35 | 2,43 | 3,62% | - |
| 16.05.2025 | 2,33 | 2,57 | 2,33 | 2,35 | 0,86% | - |
| 15.05.2025 | 2,32 | 2,42 | 2,26 | 2,33 | -0,85% | - |
| 14.05.2025 | 2,21 | 2,47 | 2,21 | 2,35 | 1,30% | 34.047,00 |
| 13.05.2025 | 2,35 | 2,43 | 2,32 | 2,32 | -1,49% | - |
| 12.05.2025 | 2,34 | 2,43 | 2,29 | 2,35 | 0,64% | - |
| 09.05.2025 | 2,28 | 2,44 | 2,28 | 2,34 | 1,08% | - |
| 08.05.2025 | 2,26 | 2,31 | 2,20 | 2,31 | 2,67% | 2.860,00 |
| 07.05.2025 | 2,21 | 2,26 | 2,20 | 2,25 | 2,04% | - |
| 06.05.2025 | 2,22 | 2,25 | 2,21 | 2,21 | 0,00% | - |
| 05.05.2025 | 2,23 | 2,28 | 2,19 | 2,21 | 0,23% | - |
| 02.05.2025 | 2,22 | 2,28 | 2,20 | 2,20 | 0,00% | - |
| 30.04.2025 | 2,25 | 2,27 | 2,20 | 2,20 | -1,12% | - |
| 29.04.2025 | 2,23 | 2,30 | 2,21 | 2,23 | 0,68% | - |
| 28.04.2025 | 2,20 | 2,28 | 2,20 | 2,21 | 0,45% | - |
| 25.04.2025 | 2,22 | 2,27 | 2,19 | 2,20 | 0,23% | - |
| 24.04.2025 | 2,19 | 2,29 | 2,19 | 2,20 | 0,23% | 2.795,00 |
| 23.04.2025 | 2,22 | 2,29 | 2,19 | 2,19 | -3,52% | - |
| 22.04.2025 | 2,21 | 2,28 | 2,21 | 2,27 | -0,22% | - |
| 17.04.2025 | 2,18 | 2,28 | 2,18 | 2,28 | 4,60% | - |
| 16.04.2025 | 2,19 | 2,28 | 2,17 | 2,18 | -0,91% | 10.350,00 |
| 15.04.2025 | 2,21 | 2,29 | 2,19 | 2,20 | -0,90% | - |
| 14.04.2025 | 2,19 | 2,28 | 2,09 | 2,22 | 1,14% | - |
| 11.04.2025 | 2,19 | 2,26 | 2,17 | 2,19 | -2,67% | - |
| 10.04.2025 | 2,22 | 2,28 | 2,19 | 2,25 | 0,90% | - |
| 09.04.2025 | 2,17 | 2,24 | 2,17 | 2,23 | 2,76% | - |
| 08.04.2025 | 2,22 | 2,28 | 2,17 | 2,17 | -1,81% | 21.600,00 |
| 07.04.2025 | 2,18 | 2,25 | 2,15 | 2,21 | 0,45% | - |
| 04.04.2025 | 2,26 | 2,28 | 2,14 | 2,20 | -1,35% | - |
| 03.04.2025 | 2,24 | 2,29 | 2,17 | 2,23 | 1,36% | - |
| 02.04.2025 | 2,37 | 2,37 | 2,19 | 2,20 | -7,56% | - |
| 01.04.2025 | 2,28 | 2,38 | 2,21 | 2,38 | 4,39% | - |
| 31.03.2025 | 2,27 | 2,33 | 2,19 | 2,28 | 3,17% | - |
| 28.03.2025 | 2,50 | 2,51 | 2,19 | 2,21 | -10,53% | 49.000,00 |
| 27.03.2025 | 2,29 | 2,55 | 2,28 | 2,47 | 5,11% | 9.400,00 |
| 26.03.2025 | 2,29 | 2,36 | 2,28 | 2,35 | 2,17% | - |
| 25.03.2025 | 2,27 | 2,39 | 2,27 | 2,30 | -0,43% | - |
| 24.03.2025 | 2,31 | 2,33 | 2,17 | 2,31 | 1,32% | - |
| 21.03.2025 | 2,29 | 2,36 | 2,22 | 2,28 | 2,24% | - |
| 20.03.2025 | 2,33 | 2,35 | 2,23 | 2,23 | -5,11% | - |
| 19.03.2025 | 2,35 | 2,38 | 2,30 | 2,35 | -0,42% | - |
| 18.03.2025 | 2,28 | 2,37 | 2,27 | 2,36 | 3,51% | - |
| 17.03.2025 | 2,26 | 2,33 | 2,23 | 2,28 | 2,24% | - |
| 14.03.2025 | 2,33 | 2,43 | 2,23 | 2,23 | -3,88% | - |
| 13.03.2025 | 2,30 | 2,34 | 2,30 | 2,32 | 0,87% | - |
| 12.03.2025 | 2,30 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 11.03.2025 | 2,31 | 2,34 | 2,29 | 2,30 | 0,00% | - |
| 10.03.2025 | 2,28 | 2,37 | 2,20 | 2,30 | 0,00% | - |
| 07.03.2025 | 2,31 | 2,45 | 2,28 | 2,30 | -0,43% | - |
| 06.03.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 1,76% | - |
| 05.03.2025 | 2,29 | 2,29 | 2,23 | 2,27 | -0,44% | - |
| 04.03.2025 | 2,19 | 2,31 | 2,15 | 2,28 | 4,11% | - |
| 03.03.2025 | 2,12 | 2,27 | 2,09 | 2,19 | 3,30% | 28.000,00 |
| 28.02.2025 | 2,14 | 2,19 | 2,09 | 2,12 | -0,93% | - |
| 27.02.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 1,42% | 134.070,00 |
| 26.02.2025 | 2,15 | 2,17 | 2,09 | 2,11 | -2,76% | 5.900,00 |
| 25.02.2025 | 2,15 | 2,17 | 2,11 | 2,17 | 0,00% | 11.700,00 |
| 24.02.2025 | 2,17 | 2,19 | 2,12 | 2,17 | 0,46% | 4.800,00 |
| 21.02.2025 | 2,15 | 2,19 | 2,08 | 2,16 | -0,46% | - |
| 20.02.2025 | 2,16 | 2,20 | 2,10 | 2,17 | -0,46% | 47.500,00 |
| 19.02.2025 | 2,16 | 2,19 | 2,12 | 2,18 | 0,00% | - |
| 18.02.2025 | 2,18 | 2,19 | 2,14 | 2,18 | 2,35% | 37.050,00 |
| 17.02.2025 | 2,17 | 2,19 | 2,12 | 2,13 | -1,84% | - |
| 14.02.2025 | 2,32 | 2,33 | 2,17 | 2,17 | -3,13% | - |
| 13.02.2025 | 2,14 | 2,34 | 2,07 | 2,24 | 6,67% | - |
| 12.02.2025 | 2,18 | 2,19 | 2,07 | 2,10 | -4,11% | - |
| 11.02.2025 | 2,16 | 2,20 | 2,13 | 2,19 | 1,86% | - |
| 10.02.2025 | 2,28 | 2,29 | 2,11 | 2,15 | 2,87% | 522,00 |
| 07.02.2025 | 2,08 | 2,12 | 2,04 | 2,09 | 0,00% | - |
| 06.02.2025 | 2,08 | 2,11 | 2,04 | 2,09 | 0,00% | 484,00 |