2,460€
2,50%
Echtzeit-Aktienkurs Delignit AG
Bid:
Ask:
Aktienkurse zur Delignit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 2,50 | 2,69 | 2,50 | 2,59 | 0,39% | - |
| 14.05.2025 | 2,53 | 2,67 | 2,53 | 2,58 | 1,98% | - |
| 13.05.2025 | 2,55 | 2,63 | 2,51 | 2,53 | -1,94% | - |
| 12.05.2025 | 2,57 | 2,66 | 2,53 | 2,58 | 0,39% | - |
| 09.05.2025 | 2,49 | 2,67 | 2,49 | 2,57 | 1,58% | - |
| 08.05.2025 | 2,49 | 2,53 | 2,46 | 2,53 | 3,69% | - |
| 07.05.2025 | 2,44 | 2,51 | 2,44 | 2,44 | -2,40% | - |
| 06.05.2025 | 2,50 | 2,51 | 2,44 | 2,50 | 0,40% | - |
| 05.05.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,40% | - |
| 02.05.2025 | 2,44 | 2,51 | 2,41 | 2,48 | 0,00% | - |
| 30.04.2025 | 2,41 | 2,49 | 2,39 | 2,48 | -3,88% | - |
| 29.04.2025 | 2,46 | 2,58 | 2,42 | 2,58 | 4,45% | - |
| 28.04.2025 | 2,42 | 2,62 | 2,41 | 2,47 | 1,65% | - |
| 25.04.2025 | 2,32 | 2,61 | 2,32 | 2,43 | 0,83% | - |
| 24.04.2025 | 2,43 | 2,63 | 2,40 | 2,41 | -1,23% | - |
| 23.04.2025 | 2,42 | 2,61 | 2,41 | 2,44 | 0,41% | - |
| 22.04.2025 | 2,41 | 2,59 | 2,41 | 2,43 | 0,83% | - |
| 17.04.2025 | 2,48 | 2,61 | 2,39 | 2,41 | -2,82% | - |
| 16.04.2025 | 2,43 | 2,60 | 2,37 | 2,48 | 2,06% | - |
| 15.04.2025 | 2,42 | 2,61 | 2,40 | 2,43 | 0,41% | - |
| 14.04.2025 | 2,32 | 2,58 | 2,32 | 2,42 | -1,22% | - |
| 11.04.2025 | 2,44 | 2,59 | 2,42 | 2,45 | 0,41% | - |
| 10.04.2025 | 2,41 | 2,56 | 2,36 | 2,44 | 1,67% | - |
| 09.04.2025 | 2,41 | 2,60 | 2,40 | 2,40 | -1,23% | - |
| 08.04.2025 | 2,43 | 2,60 | 2,40 | 2,43 | 0,00% | 24.944,00 |
| 07.04.2025 | 2,40 | 2,60 | 2,32 | 2,43 | 3,40% | 32.904,00 |
| 04.04.2025 | 2,41 | 2,44 | 2,35 | 2,35 | -3,29% | 4.502,00 |
| 03.04.2025 | 2,46 | 2,63 | 2,41 | 2,43 | -1,22% | - |
| 02.04.2025 | 2,44 | 2,63 | 2,44 | 2,46 | 0,41% | - |
| 01.04.2025 | 2,41 | 2,51 | 2,41 | 2,45 | 2,08% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,40 | 2,40 | -4,38% | - |
| 28.03.2025 | 2,53 | 2,61 | 2,49 | 2,51 | -0,40% | - |
| 27.03.2025 | 2,52 | 2,53 | 2,47 | 2,52 | 0,40% | - |
| 26.03.2025 | 2,57 | 2,57 | 2,48 | 2,51 | -2,33% | - |
| 25.03.2025 | 2,62 | 2,62 | 2,45 | 2,57 | -1,53% | - |
| 24.03.2025 | 2,64 | 2,76 | 2,52 | 2,61 | -1,14% | 7.050,00 |
| 21.03.2025 | 2,54 | 2,77 | 2,46 | 2,64 | 3,13% | - |
| 20.03.2025 | 2,42 | 2,70 | 2,42 | 2,56 | 3,23% | - |
| 19.03.2025 | 2,39 | 2,48 | 2,37 | 2,48 | 4,20% | - |
| 18.03.2025 | 2,41 | 2,42 | 2,36 | 2,38 | -0,83% | - |
| 17.03.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 14.03.2025 | 2,41 | 2,44 | 2,40 | 2,42 | 0,41% | 210,00 |
| 13.03.2025 | 2,39 | 2,43 | 2,32 | 2,41 | 1,26% | - |
| 12.03.2025 | 2,41 | 2,48 | 2,33 | 2,38 | -1,65% | - |
| 11.03.2025 | 2,44 | 2,47 | 2,42 | 2,42 | -1,22% | - |
| 10.03.2025 | 2,41 | 2,47 | 2,40 | 2,45 | 0,82% | - |
| 07.03.2025 | 2,43 | 2,45 | 2,39 | 2,43 | 0,00% | - |
| 06.03.2025 | 2,42 | 2,44 | 2,40 | 2,43 | 0,83% | 510,00 |
| 05.03.2025 | 2,42 | 2,43 | 2,35 | 2,41 | -0,41% | 4.700,00 |
| 04.03.2025 | 2,41 | 2,44 | 2,33 | 2,42 | 0,00% | - |
| 03.03.2025 | 2,44 | 2,64 | 2,41 | 2,42 | -0,41% | - |
| 28.02.2025 | 2,46 | 2,47 | 2,41 | 2,43 | -2,02% | - |
| 27.02.2025 | 2,53 | 2,67 | 2,40 | 2,48 | -1,59% | - |
| 26.02.2025 | 2,48 | 2,53 | 2,46 | 2,52 | 2,02% | - |
| 25.02.2025 | 2,46 | 2,48 | 2,45 | 2,47 | 0,00% | - |
| 24.02.2025 | 2,46 | 2,47 | 2,41 | 2,47 | 2,07% | - |
| 21.02.2025 | 2,49 | 2,49 | 2,34 | 2,42 | -0,41% | - |
| 20.02.2025 | 2,51 | 2,51 | 2,42 | 2,43 | -2,80% | - |
| 19.02.2025 | 2,49 | 2,51 | 2,45 | 2,50 | 0,40% | - |
| 18.02.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,40% | - |
| 17.02.2025 | 2,48 | 2,49 | 2,43 | 2,48 | 0,40% | 5.697,00 |
| 14.02.2025 | 2,48 | 2,48 | 2,44 | 2,47 | 1,23% | - |
| 13.02.2025 | 2,49 | 2,50 | 2,41 | 2,44 | -2,40% | - |
| 12.02.2025 | 2,44 | 2,51 | 2,44 | 2,50 | 3,73% | - |
| 11.02.2025 | 2,34 | 2,44 | 2,34 | 2,41 | 0,00% | - |
| 10.02.2025 | 2,43 | 2,44 | 2,37 | 2,41 | -1,23% | - |
| 07.02.2025 | 2,38 | 2,45 | 2,38 | 2,44 | 2,52% | - |
| 06.02.2025 | 2,42 | 2,47 | 2,34 | 2,38 | -1,24% | - |
| 05.02.2025 | 2,36 | 2,47 | 2,36 | 2,41 | 1,69% | - |
| 04.02.2025 | 2,36 | 2,43 | 2,36 | 2,37 | 0,00% | - |
| 03.02.2025 | 2,43 | 2,45 | 2,37 | 2,37 | -3,27% | 15.200,00 |
| 31.01.2025 | 2,46 | 2,46 | 2,42 | 2,45 | 0,82% | - |