2,240€
-3,86%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 2,39 | 2,40 | 2,24 | 2,24 | -3,86% | - |
28.08.2025 | 2,38 | 2,41 | 2,33 | 2,33 | 0,43% | 56.700,00 |
27.08.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 3,57% | - |
26.08.2025 | 2,39 | 2,41 | 2,24 | 2,24 | -5,49% | - |
25.08.2025 | 2,37 | 2,43 | 2,33 | 2,37 | 0,21% | - |
22.08.2025 | 2,36 | 2,40 | 2,31 | 2,37 | -2,67% | - |
21.08.2025 | 2,34 | 2,44 | 2,30 | 2,43 | 2,97% | - |
20.08.2025 | 2,30 | 2,43 | 2,25 | 2,36 | 1,51% | - |
19.08.2025 | 2,40 | 2,42 | 2,29 | 2,33 | -4,12% | - |
18.08.2025 | 2,36 | 2,51 | 2,36 | 2,43 | 0,41% | - |
15.08.2025 | 2,27 | 2,44 | 2,25 | 2,42 | 4,09% | - |
14.08.2025 | 2,29 | 2,32 | 2,26 | 2,32 | -0,43% | - |
13.08.2025 | 2,28 | 2,33 | 2,24 | 2,33 | 0,65% | - |
12.08.2025 | 2,25 | 2,32 | 2,24 | 2,32 | 3,12% | - |
11.08.2025 | 2,24 | 2,31 | 2,20 | 2,25 | -2,81% | - |
08.08.2025 | 2,29 | 2,38 | 2,26 | 2,31 | -0,65% | - |
07.08.2025 | 2,30 | 2,33 | 2,25 | 2,33 | -2,52% | 15.750,00 |
06.08.2025 | 2,30 | 2,41 | 2,27 | 2,39 | 2,58% | - |
05.08.2025 | 2,28 | 2,33 | 2,26 | 2,33 | 2,20% | - |
04.08.2025 | 2,28 | 2,29 | 2,26 | 2,28 | -0,22% | - |
01.08.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -1,30% | - |
31.07.2025 | 2,31 | 2,32 | 2,28 | 2,31 | 0,00% | - |
30.07.2025 | 2,31 | 2,33 | 2,29 | 2,31 | 0,00% | - |
29.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
28.07.2025 | 2,33 | 2,35 | 2,27 | 2,31 | 0,00% | - |
25.07.2025 | 2,33 | 2,38 | 2,31 | 2,31 | -1,07% | - |
24.07.2025 | 2,34 | 2,40 | 2,32 | 2,34 | -0,64% | - |
23.07.2025 | 2,36 | 2,38 | 2,33 | 2,35 | 0,00% | - |
22.07.2025 | 2,36 | 2,38 | 2,35 | 2,35 | 0,00% | - |
21.07.2025 | 2,38 | 2,42 | 2,35 | 2,35 | -1,67% | 426,00 |
18.07.2025 | 2,36 | 2,39 | 2,29 | 2,39 | -0,62% | - |
17.07.2025 | 2,36 | 2,41 | 2,33 | 2,41 | 0,00% | - |
16.07.2025 | 2,39 | 2,41 | 2,32 | 2,41 | 0,42% | - |
15.07.2025 | 2,35 | 2,40 | 2,34 | 2,40 | 0,21% | - |
14.07.2025 | 2,41 | 2,43 | 2,29 | 2,39 | 0,00% | - |
11.07.2025 | 2,37 | 2,40 | 2,34 | 2,39 | 0,63% | - |
10.07.2025 | 2,46 | 2,46 | 2,33 | 2,38 | -5,38% | - |
09.07.2025 | 2,42 | 2,52 | 2,37 | 2,51 | 4,37% | - |
08.07.2025 | 2,50 | 2,50 | 2,37 | 2,41 | -3,80% | 98.000,00 |
07.07.2025 | 2,49 | 2,52 | 2,47 | 2,50 | 3,52% | - |
04.07.2025 | 2,52 | 2,53 | 2,42 | 2,42 | -3,21% | - |
03.07.2025 | 2,43 | 2,51 | 2,37 | 2,50 | 3,31% | 21.450,00 |
02.07.2025 | 2,45 | 2,46 | 2,29 | 2,42 | -0,62% | - |
01.07.2025 | 2,46 | 2,47 | 2,34 | 2,43 | -2,61% | - |
30.06.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 4,18% | - |
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% | - |