37,800€
1,34%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | - |
| 08.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -4,16% | - |
| 05.12.2025 | 36,30 | 38,50 | 36,30 | 38,50 | 8,15% | 25,00 |
| 04.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 03.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,61% | - |
| 02.12.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,07% | - |
| 01.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 5,30% | - |
| 28.11.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,31% | - |
| 27.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,89% | - |
| 26.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 25.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,98% | - |
| 24.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 21.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 20.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 19.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 18.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,49% | - |
| 17.11.2025 | 30,20 | 31,50 | 30,20 | 31,50 | 0,00% | 60,00 |
| 14.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 13.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,94% | - |
| 12.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,95% | 338,00 |
| 11.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 10.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -5,71% | - |
| 07.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,48% | - |
| 06.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | - |
| 05.11.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -2,85% | - |
| 04.11.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,93% | - |
| 03.11.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,87% | - |
| 31.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 30.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,58% | - |
| 29.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,17% | - |
| 28.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 3,94% | - |
| 27.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 24.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 23.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | - |
| 22.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | - |
| 21.10.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,88% | - |
| 20.10.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 17.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 16.10.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -2,73% | - |
| 15.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 13.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,47% | - |
| 10.10.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -3,40% | - |
| 09.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 2,92% | - |
| 08.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 1,48% | - |
| 07.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,03% | - |
| 06.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,17% | - |
| 03.10.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 3,33% | - |
| 02.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 01.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 30.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 3,15% | - |
| 29.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 26.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 25.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 24.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 23.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | - |
| 22.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -2,80% | - |
| 19.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | - |
| 17.09.2025 | 30,30 | 32,50 | 30,30 | 32,50 | 17,33% | 78,00 |
| 16.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 15.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 12.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 11.09.2025 | 27,05 | 27,70 | 26,50 | 27,70 | 7,78% | - |
| 10.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 3,63% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,98% | - |
| 04.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 03.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,95% | - |
| 02.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 01.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 29.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 28.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -4,98% | - |
| 27.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 26.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,06% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,41% | - |
| 22.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 21.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | - |
| 19.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | - |
| 18.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 15.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 14.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,98% | - |
| 13.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 12.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,92% | - |
| 11.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 5,90% | - |
| 08.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 5,04% | - |
| 07.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 06.08.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -4,10% | - |
| 05.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 04.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 01.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | - |
| 31.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 30.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 7,41% | - |
| 29.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | - |
| 28.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | - |
| 25.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,95% | - |
| 24.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 23.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | - |
| 22.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 21.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |