2,260€
3,67%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,26 | 2,31 | 2,26 | 2,27 | 4,13% | - |
| 01.10.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -4,39% | - |
| 30.09.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 4,59% | - |
| 29.09.2025 | 2,35 | 2,35 | 2,18 | 2,18 | -5,22% | - |
| 26.09.2025 | 2,27 | 2,35 | 2,27 | 2,30 | 1,32% | 440,00 |
| 25.09.2025 | 2,35 | 2,44 | 2,27 | 2,27 | -0,44% | 8.256,00 |
| 24.09.2025 | 2,33 | 2,37 | 2,28 | 2,28 | 1,79% | - |
| 23.09.2025 | 2,25 | 2,35 | 2,24 | 2,24 | 0,90% | - |
| 22.09.2025 | 2,30 | 2,35 | 2,22 | 2,22 | 0,91% | - |
| 19.09.2025 | 2,26 | 2,32 | 2,20 | 2,20 | 0,92% | - |
| 18.09.2025 | 2,18 | 2,34 | 2,18 | 2,18 | 0,93% | 30.000,00 |
| 17.09.2025 | 2,18 | 2,32 | 2,15 | 2,16 | -1,82% | 13.000,00 |
| 16.09.2025 | 2,26 | 2,28 | 2,20 | 2,20 | 0,92% | 3.200,00 |
| 15.09.2025 | 2,16 | 2,27 | 2,16 | 2,18 | 3,81% | - |
| 12.09.2025 | 2,16 | 2,22 | 2,10 | 2,10 | -2,78% | - |
| 11.09.2025 | 2,16 | 2,19 | 2,15 | 2,16 | 3,85% | - |
| 10.09.2025 | 2,16 | 2,22 | 2,08 | 2,08 | 0,00% | - |
| 09.09.2025 | 2,11 | 2,18 | 2,08 | 2,08 | -4,59% | - |
| 08.09.2025 | 2,15 | 2,20 | 2,13 | 2,18 | 3,81% | - |
| 05.09.2025 | 2,13 | 2,21 | 2,10 | 2,10 | -0,94% | 7.125,00 |
| 04.09.2025 | 2,07 | 2,18 | 2,03 | 2,12 | 2,42% | - |
| 03.09.2025 | 2,16 | 2,17 | 1,95 | 2,07 | -1,43% | - |
| 02.09.2025 | 2,14 | 2,17 | 2,09 | 2,10 | -0,47% | - |
| 01.09.2025 | 2,25 | 2,26 | 2,09 | 2,11 | -2,31% | - |
| 29.08.2025 | 2,39 | 2,44 | 2,13 | 2,16 | -7,69% | - |
| 28.08.2025 | 2,40 | 2,43 | 2,34 | 2,34 | -0,85% | 17.400,00 |
| 27.08.2025 | 2,40 | 2,43 | 2,33 | 2,36 | 0,85% | - |
| 26.08.2025 | 2,47 | 2,50 | 2,28 | 2,34 | -5,26% | - |
| 25.08.2025 | 2,51 | 2,51 | 2,43 | 2,47 | -1,98% | - |
| 22.08.2025 | 2,47 | 2,52 | 2,46 | 2,52 | 1,20% | - |
| 21.08.2025 | 2,47 | 2,49 | 2,45 | 2,49 | 0,40% | 16.000,00 |
| 20.08.2025 | 2,47 | 2,51 | 2,47 | 2,48 | 0,40% | - |
| 19.08.2025 | 2,47 | 2,51 | 2,47 | 2,47 | -0,80% | - |
| 18.08.2025 | 2,47 | 2,49 | 2,43 | 2,49 | 0,81% | - |
| 15.08.2025 | 2,47 | 2,47 | 2,44 | 2,47 | 0,00% | - |
| 14.08.2025 | 2,47 | 2,48 | 2,45 | 2,47 | 0,00% | - |
| 13.08.2025 | 2,47 | 2,47 | 2,46 | 2,47 | 0,00% | - |
| 12.08.2025 | 2,47 | 2,48 | 2,46 | 2,47 | 0,00% | - |
| 11.08.2025 | 2,50 | 2,51 | 2,41 | 2,47 | -0,40% | - |
| 08.08.2025 | 2,48 | 2,49 | 2,47 | 2,48 | 0,40% | - |
| 07.08.2025 | 2,47 | 2,50 | 2,44 | 2,47 | -0,40% | - |
| 06.08.2025 | 2,47 | 2,49 | 2,45 | 2,48 | 0,40% | - |
| 05.08.2025 | 2,47 | 2,49 | 2,47 | 2,47 | -0,40% | - |
| 04.08.2025 | 2,49 | 2,50 | 2,45 | 2,48 | 0,40% | - |
| 01.08.2025 | 2,47 | 2,48 | 2,47 | 2,47 | -1,59% | - |
| 31.07.2025 | 2,52 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,48 | 2,51 | 0,00% | 4.800,00 |
| 29.07.2025 | 2,52 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 28.07.2025 | 2,54 | 2,54 | 2,48 | 2,51 | 0,00% | 17.000,00 |
| 25.07.2025 | 2,54 | 2,54 | 2,47 | 2,51 | -0,40% | - |
| 24.07.2025 | 2,53 | 2,53 | 2,47 | 2,52 | 1,61% | - |
| 23.07.2025 | 2,52 | 2,54 | 2,45 | 2,48 | 1,22% | - |
| 22.07.2025 | 2,49 | 2,51 | 2,44 | 2,45 | -2,39% | - |
| 21.07.2025 | 2,51 | 2,54 | 2,49 | 2,51 | -1,57% | 3.000,00 |
| 18.07.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 1,59% | - |
| 17.07.2025 | 2,48 | 2,51 | 2,45 | 2,51 | 1,62% | - |
| 16.07.2025 | 2,54 | 2,54 | 2,44 | 2,47 | -3,14% | - |
| 15.07.2025 | 2,54 | 2,56 | 2,49 | 2,55 | 0,39% | - |
| 14.07.2025 | 2,55 | 2,60 | 2,44 | 2,54 | 0,00% | - |
| 11.07.2025 | 2,54 | 2,55 | 2,51 | 2,54 | 0,40% | - |
| 10.07.2025 | 2,56 | 2,60 | 2,50 | 2,53 | -0,78% | - |
| 09.07.2025 | 2,56 | 2,75 | 2,54 | 2,55 | -0,39% | - |
| 08.07.2025 | 2,56 | 2,64 | 2,46 | 2,56 | 0,39% | - |
| 07.07.2025 | 2,53 | 2,66 | 2,45 | 2,55 | 0,39% | - |
| 04.07.2025 | 2,57 | 2,58 | 2,46 | 2,54 | -1,55% | - |
| 03.07.2025 | 2,61 | 2,61 | 2,47 | 2,58 | -1,53% | - |
| 02.07.2025 | 2,49 | 2,67 | 2,47 | 2,62 | 5,22% | 28.077,00 |
| 01.07.2025 | 2,50 | 2,52 | 2,45 | 2,49 | 0,00% | - |
| 30.06.2025 | 2,48 | 2,51 | 2,42 | 2,49 | 0,40% | - |
| 27.06.2025 | 2,48 | 2,50 | 2,45 | 2,48 | 1,22% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,43 | 2,45 | -1,61% | - |
| 25.06.2025 | 2,47 | 2,54 | 2,45 | 2,49 | 1,22% | - |
| 24.06.2025 | 2,43 | 2,47 | 2,37 | 2,46 | 0,41% | - |
| 23.06.2025 | 2,44 | 2,46 | 2,39 | 2,45 | 0,41% | - |
| 20.06.2025 | 2,43 | 2,49 | 2,40 | 2,44 | -0,81% | - |
| 19.06.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,82% | - |
| 18.06.2025 | 2,45 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 17.06.2025 | 2,46 | 2,48 | 2,41 | 2,44 | -0,81% | 300,00 |
| 16.06.2025 | 2,39 | 2,47 | 2,34 | 2,46 | 2,93% | 870,00 |
| 13.06.2025 | 2,48 | 2,69 | 2,29 | 2,39 | -4,40% | - |
| 12.06.2025 | 2,47 | 2,53 | 2,41 | 2,50 | 1,21% | - |
| 11.06.2025 | 2,45 | 2,52 | 2,45 | 2,47 | -0,80% | 675,00 |
| 10.06.2025 | 2,37 | 2,55 | 2,37 | 2,49 | 3,75% | 14.933,00 |
| 09.06.2025 | 2,33 | 2,44 | 2,30 | 2,40 | 4,80% | - |
| 06.06.2025 | 2,39 | 2,45 | 2,21 | 2,29 | -3,78% | - |
| 05.06.2025 | 2,45 | 2,48 | 2,31 | 2,38 | -2,46% | - |
| 04.06.2025 | 2,54 | 2,80 | 2,44 | 2,44 | -4,31% | - |
| 03.06.2025 | 2,42 | 2,80 | 2,42 | 2,55 | 1,59% | - |
| 02.06.2025 | 2,56 | 2,82 | 2,43 | 2,51 | -1,95% | - |
| 30.05.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 0,00% | - |
| 29.05.2025 | 2,57 | 2,59 | 2,55 | 2,56 | -0,39% | - |
| 28.05.2025 | 2,44 | 2,60 | 2,44 | 2,57 | 1,18% | - |
| 27.05.2025 | 2,51 | 2,60 | 2,45 | 2,54 | 1,60% | - |
| 26.05.2025 | 2,48 | 2,56 | 2,45 | 2,50 | 0,81% | - |
| 23.05.2025 | 2,55 | 2,56 | 2,47 | 2,48 | -3,50% | - |
| 22.05.2025 | 2,59 | 2,62 | 2,54 | 2,57 | -0,77% | - |
| 21.05.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 0,78% | - |
| 20.05.2025 | 2,58 | 2,72 | 2,53 | 2,57 | -0,77% | - |
| 19.05.2025 | 2,54 | 2,62 | 2,44 | 2,59 | 0,78% | - |
| 16.05.2025 | 2,59 | 2,65 | 2,50 | 2,57 | -0,77% | 9.300,00 |