2,420€
4,31%
Echtzeit-Aktienkurs DELTICOM AG NA O.N.
Bid:
Ask:
Aktienkurse zur DELTICOM AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2,45 | 2,55 | 2,45 | 2,47 | 0,41% | - |
| 10.10.2024 | 2,49 | 2,50 | 2,44 | 2,46 | 0,41% | - |
| 09.10.2024 | 2,51 | 2,57 | 2,45 | 2,45 | -2,78% | - |
| 08.10.2024 | 2,56 | 2,56 | 2,48 | 2,52 | -1,95% | - |
| 07.10.2024 | 2,56 | 2,57 | 2,54 | 2,57 | 0,00% | - |
| 04.10.2024 | 2,53 | 2,64 | 2,51 | 2,57 | 1,98% | - |
| 03.10.2024 | 2,55 | 2,56 | 2,49 | 2,52 | -1,56% | - |
| 02.10.2024 | 2,54 | 2,57 | 2,54 | 2,56 | 0,39% | - |
| 01.10.2024 | 2,49 | 2,57 | 2,49 | 2,55 | 2,00% | 4.452,00 |
| 30.09.2024 | 2,43 | 2,67 | 2,42 | 2,50 | 3,31% | - |
| 27.09.2024 | 2,53 | 2,58 | 2,37 | 2,42 | -4,72% | - |
| 26.09.2024 | 2,51 | 2,86 | 2,51 | 2,54 | 1,20% | - |
| 25.09.2024 | 2,49 | 2,52 | 2,49 | 2,51 | 0,40% | - |
| 24.09.2024 | 2,53 | 2,53 | 2,49 | 2,50 | -0,79% | - |
| 23.09.2024 | 2,55 | 2,55 | 2,52 | 2,52 | -0,79% | - |
| 20.09.2024 | 2,53 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 19.09.2024 | 2,53 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 18.09.2024 | 2,40 | 2,60 | 2,40 | 2,52 | 5,44% | 18.500,00 |
| 17.09.2024 | 2,37 | 2,45 | 2,37 | 2,39 | 0,84% | - |
| 16.09.2024 | 2,29 | 2,45 | 2,28 | 2,37 | 3,49% | - |
| 13.09.2024 | 2,27 | 2,42 | 2,26 | 2,29 | 0,88% | - |
| 12.09.2024 | 2,25 | 2,28 | 2,25 | 2,27 | 1,34% | 2.400,00 |
| 11.09.2024 | 2,21 | 2,31 | 2,21 | 2,24 | -0,88% | - |
| 10.09.2024 | 2,23 | 2,28 | 2,20 | 2,26 | 0,00% | - |
| 09.09.2024 | 2,06 | 2,34 | 2,06 | 2,26 | 11,06% | - |
| 06.09.2024 | 2,34 | 2,34 | 2,04 | 2,04 | -13,03% | 38.000,00 |
| 05.09.2024 | 2,31 | 2,35 | 2,26 | 2,34 | 1,30% | - |
| 04.09.2024 | 2,32 | 2,34 | 2,26 | 2,31 | -0,43% | - |
| 03.09.2024 | 2,35 | 2,41 | 2,23 | 2,32 | 0,43% | - |
| 02.09.2024 | 2,48 | 2,54 | 2,30 | 2,31 | -7,97% | 31.500,00 |
| 30.08.2024 | 2,51 | 2,51 | 2,41 | 2,51 | 2,87% | 3.100,00 |
| 29.08.2024 | 2,51 | 2,57 | 2,44 | 2,44 | -1,61% | - |
| 28.08.2024 | 2,49 | 2,55 | 2,46 | 2,48 | -0,80% | - |
| 27.08.2024 | 2,38 | 2,53 | 2,36 | 2,50 | 5,49% | - |
| 26.08.2024 | 2,39 | 2,41 | 2,34 | 2,37 | -0,42% | - |
| 23.08.2024 | 2,39 | 2,45 | 2,33 | 2,38 | 0,00% | - |
| 22.08.2024 | 2,37 | 2,43 | 2,37 | 2,38 | 1,71% | - |
| 21.08.2024 | 2,32 | 2,55 | 2,31 | 2,34 | 0,86% | - |
| 20.08.2024 | 2,30 | 2,45 | 2,30 | 2,32 | 0,87% | - |
| 19.08.2024 | 2,30 | 2,36 | 2,27 | 2,30 | 1,32% | - |
| 16.08.2024 | 2,11 | 2,29 | 2,10 | 2,27 | 6,07% | 11.000,00 |
| 15.08.2024 | 2,12 | 2,22 | 1,86 | 2,14 | 3,88% | 19.250,00 |
| 14.08.2024 | 2,39 | 2,39 | 2,06 | 2,06 | -13,45% | - |
| 13.08.2024 | 2,36 | 2,44 | 2,33 | 2,38 | 0,85% | - |
| 12.08.2024 | 2,31 | 2,48 | 2,29 | 2,36 | 7,27% | - |
| 09.08.2024 | 2,35 | 2,41 | 2,19 | 2,20 | -4,76% | - |
| 08.08.2024 | 2,22 | 2,39 | 2,22 | 2,31 | 5,48% | 4.000,00 |
| 07.08.2024 | 2,29 | 2,29 | 2,19 | 2,19 | 0,00% | - |
| 06.08.2024 | 2,17 | 2,29 | 2,13 | 2,19 | 3,55% | - |
| 05.08.2024 | 2,27 | 2,27 | 2,11 | 2,12 | -3,86% | - |
| 02.08.2024 | 2,29 | 2,38 | 2,19 | 2,20 | -7,17% | 10.250,00 |
| 01.08.2024 | 2,60 | 2,69 | 2,20 | 2,37 | -8,49% | 600,00 |
| 31.07.2024 | 2,60 | 2,65 | 2,58 | 2,59 | 0,00% | - |
| 30.07.2024 | 2,62 | 2,73 | 2,56 | 2,59 | -1,15% | - |
| 29.07.2024 | 2,61 | 2,71 | 2,58 | 2,62 | 0,77% | - |
| 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% | - |