2,520€
0,80%
Echtzeit-Aktienkurs DELTICOM AG NA O.N.
Bid:
Ask:
Aktienkurse zur DELTICOM AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,55 | 2,61 | 2,55 | 2,60 | 0,39% | - |
| 25.07.2024 | 2,52 | 2,65 | 2,50 | 2,59 | 1,57% | - |
| 24.07.2024 | 2,64 | 2,68 | 2,48 | 2,55 | -3,41% | - |
| 23.07.2024 | 2,71 | 2,76 | 2,64 | 2,64 | -2,22% | - |
| 22.07.2024 | 2,72 | 2,74 | 2,69 | 2,70 | -0,37% | - |
| 19.07.2024 | 2,59 | 2,74 | 2,51 | 2,71 | 3,83% | 4.410,00 |
| 18.07.2024 | 2,62 | 2,62 | 2,45 | 2,61 | 0,00% | - |
| 17.07.2024 | 2,72 | 2,72 | 2,55 | 2,61 | -3,33% | - |
| 16.07.2024 | 2,69 | 2,72 | 2,62 | 2,70 | 0,37% | - |
| 15.07.2024 | 2,64 | 2,73 | 2,62 | 2,69 | 0,37% | - |
| 12.07.2024 | 2,69 | 2,72 | 2,66 | 2,68 | 0,00% | - |
| 11.07.2024 | 2,69 | 2,78 | 2,66 | 2,68 | -0,37% | - |
| 10.07.2024 | 2,72 | 2,78 | 2,68 | 2,69 | -1,10% | - |
| 09.07.2024 | 2,71 | 2,77 | 2,68 | 2,72 | 1,49% | - |
| 08.07.2024 | 2,70 | 2,75 | 2,68 | 2,68 | -1,11% | - |
| 05.07.2024 | 2,69 | 2,79 | 2,68 | 2,71 | 0,74% | - |
| 04.07.2024 | 2,68 | 2,79 | 2,67 | 2,69 | 0,00% | - |
| 03.07.2024 | 2,71 | 2,72 | 2,67 | 2,69 | -0,37% | - |
| 02.07.2024 | 2,70 | 2,75 | 2,66 | 2,70 | -0,37% | - |
| 01.07.2024 | 2,69 | 2,75 | 2,66 | 2,71 | 1,12% | - |
| 28.06.2024 | 2,67 | 2,80 | 2,56 | 2,68 | -2,19% | - |
| 27.06.2024 | 2,81 | 2,82 | 2,66 | 2,74 | -2,84% | - |
| 26.06.2024 | 2,77 | 2,82 | 2,75 | 2,82 | 1,44% | - |
| 25.06.2024 | 2,81 | 2,86 | 2,69 | 2,78 | 1,83% | - |
| 24.06.2024 | 2,70 | 2,87 | 2,70 | 2,73 | 1,49% | - |
| 21.06.2024 | 2,73 | 2,75 | 2,63 | 2,69 | -1,10% | - |
| 20.06.2024 | 2,71 | 2,83 | 2,64 | 2,72 | 1,12% | - |
| 19.06.2024 | 2,71 | 2,71 | 2,62 | 2,69 | -0,37% | - |
| 18.06.2024 | 2,70 | 2,71 | 2,54 | 2,70 | 0,37% | 1.080,00 |
| 17.06.2024 | 2,67 | 2,79 | 2,61 | 2,69 | 1,13% | - |
| 14.06.2024 | 2,83 | 2,85 | 2,63 | 2,66 | -6,01% | 6.224,00 |
| 13.06.2024 | 2,88 | 2,88 | 2,78 | 2,83 | -1,74% | - |
| 12.06.2024 | 2,89 | 2,89 | 2,74 | 2,88 | -0,35% | - |
| 11.06.2024 | 2,84 | 2,90 | 2,73 | 2,89 | 0,35% | 12.900,00 |
| 10.06.2024 | 3,07 | 3,09 | 2,84 | 2,88 | -4,00% | 20.480,00 |
| 07.06.2024 | 3,00 | 3,14 | 2,93 | 3,00 | 0,00% | 16.100,00 |
| 06.06.2024 | 3,25 | 3,33 | 2,95 | 3,00 | -7,98% | - |
| 05.06.2024 | 3,20 | 3,38 | 3,16 | 3,26 | 1,87% | - |
| 04.06.2024 | 3,17 | 3,28 | 3,17 | 3,20 | 1,27% | - |
| 03.06.2024 | 3,20 | 3,40 | 3,13 | 3,16 | 1,61% | - |
| 31.05.2024 | 3,15 | 3,38 | 3,07 | 3,11 | -0,96% | - |
| 30.05.2024 | 3,32 | 3,32 | 3,05 | 3,14 | -5,71% | 200,00 |
| 29.05.2024 | 3,34 | 3,37 | 3,16 | 3,33 | -0,60% | 9.300,00 |
| 28.05.2024 | 3,30 | 3,41 | 3,30 | 3,35 | 1,21% | 18.530,00 |
| 27.05.2024 | 3,25 | 3,41 | 3,18 | 3,31 | 6,09% | - |
| 24.05.2024 | 3,36 | 3,42 | 3,11 | 3,12 | -7,14% | - |
| 23.05.2024 | 3,37 | 3,43 | 3,22 | 3,36 | -0,30% | - |
| 22.05.2024 | 3,34 | 3,49 | 3,20 | 3,37 | 0,60% | - |
| 21.05.2024 | 3,36 | 3,43 | 3,27 | 3,35 | -0,59% | 23.000,00 |
| 20.05.2024 | 3,34 | 3,41 | 3,28 | 3,37 | 0,90% | - |
| 17.05.2024 | 3,22 | 3,47 | 3,19 | 3,34 | 3,73% | - |
| 16.05.2024 | 3,20 | 3,24 | 3,12 | 3,22 | 0,63% | - |
| 15.05.2024 | 3,30 | 3,41 | 3,07 | 3,20 | -3,32% | - |
| 14.05.2024 | 3,42 | 3,42 | 3,03 | 3,31 | -2,65% | 11.579,00 |
| 13.05.2024 | 3,37 | 3,53 | 3,14 | 3,40 | 0,59% | 9.860,00 |
| 10.05.2024 | 3,35 | 3,43 | 3,32 | 3,38 | 1,20% | - |
| 09.05.2024 | 3,37 | 3,43 | 3,28 | 3,34 | -1,18% | 21.000,00 |
| 08.05.2024 | 3,48 | 3,59 | 3,09 | 3,38 | -3,15% | 10.556,00 |
| 07.05.2024 | 3,12 | 3,60 | 3,03 | 3,49 | 14,43% | 32.000,00 |
| 06.05.2024 | 3,09 | 3,18 | 2,84 | 3,05 | 3,39% | 54.920,00 |
| 03.05.2024 | 3,12 | 3,12 | 2,86 | 2,95 | -2,96% | 40.073,00 |
| 02.05.2024 | 2,61 | 3,46 | 2,58 | 3,04 | 16,48% | 32.260,00 |
| 30.04.2024 | 2,57 | 2,67 | 2,49 | 2,61 | 3,57% | - |
| 29.04.2024 | 2,57 | 2,64 | 2,39 | 2,52 | 1,20% | - |
| 26.04.2024 | 2,46 | 2,50 | 2,37 | 2,49 | 2,89% | 37.350,00 |
| 25.04.2024 | 2,49 | 2,51 | 2,36 | 2,42 | -2,81% | 31.950,00 |
| 24.04.2024 | 2,47 | 2,50 | 2,43 | 2,49 | -1,19% | - |
| 23.04.2024 | 2,69 | 2,69 | 2,45 | 2,52 | -3,82% | 132.000,00 |
| 22.04.2024 | 2,84 | 2,84 | 2,57 | 2,62 | -1,87% | 10.350,00 |
| 19.04.2024 | 2,27 | 2,77 | 2,27 | 2,67 | 17,11% | 3.080,00 |
| 18.04.2024 | 2,18 | 2,39 | 2,18 | 2,28 | 4,59% | 10.920,00 |
| 17.04.2024 | 2,14 | 2,22 | 2,11 | 2,18 | 1,87% | 19.745,00 |
| 16.04.2024 | 2,04 | 2,14 | 2,04 | 2,14 | 4,39% | 7.962,00 |
| 15.04.2024 | 2,03 | 2,18 | 2,00 | 2,05 | 1,74% | - |
| 12.04.2024 | 1,96 | 2,08 | 1,91 | 2,02 | 8,33% | - |
| 11.04.2024 | 1,97 | 2,00 | 1,86 | 1,86 | -9,27% | - |
| 10.04.2024 | 2,10 | 2,14 | 2,03 | 2,05 | -0,73% | - |
| 09.04.2024 | 2,11 | 2,18 | 2,07 | 2,07 | -4,84% | - |
| 08.04.2024 | 2,18 | 2,20 | 2,17 | 2,17 | -1,81% | - |
| 05.04.2024 | 2,20 | 2,34 | 2,17 | 2,21 | 0,45% | - |
| 04.04.2024 | 2,23 | 2,28 | 2,11 | 2,20 | -2,65% | - |
| 03.04.2024 | 2,28 | 2,30 | 2,18 | 2,26 | -1,31% | - |
| 02.04.2024 | 2,23 | 2,40 | 2,23 | 2,29 | 1,33% | - |
| 28.03.2024 | 2,17 | 2,35 | 2,16 | 2,26 | 3,43% | - |
| 27.03.2024 | 2,31 | 2,37 | 2,19 | 2,19 | -5,41% | - |
| 26.03.2024 | 2,33 | 2,39 | 2,30 | 2,31 | -0,65% | - |
| 25.03.2024 | 2,32 | 2,36 | 2,26 | 2,33 | -0,85% | - |
| 22.03.2024 | 2,29 | 2,36 | 2,27 | 2,35 | 1,08% | - |
| 21.03.2024 | 2,28 | 2,32 | 2,22 | 2,32 | 2,43% | - |
| 20.03.2024 | 2,29 | 2,29 | 2,21 | 2,27 | -0,88% | - |
| 19.03.2024 | 2,29 | 2,30 | 2,22 | 2,29 | 0,66% | - |
| 18.03.2024 | 2,32 | 2,32 | 2,19 | 2,27 | -2,78% | - |
| 15.03.2024 | 2,34 | 2,35 | 2,23 | 2,34 | -0,21% | - |
| 14.03.2024 | 2,34 | 2,35 | 2,28 | 2,34 | 0,00% | - |
| 13.03.2024 | 2,36 | 2,36 | 2,27 | 2,34 | -0,21% | - |
| 12.03.2024 | 2,35 | 2,36 | 2,28 | 2,35 | 0,00% | - |
| 11.03.2024 | 2,31 | 2,35 | 2,28 | 2,35 | 1,52% | - |
| 08.03.2024 | 2,35 | 2,35 | 2,25 | 2,31 | -1,49% | 210.900,00 |
| 07.03.2024 | 2,35 | 2,35 | 2,30 | 2,35 | -0,21% | - |
| 06.03.2024 | 2,40 | 2,41 | 2,30 | 2,35 | -2,08% | - |