32,600€
-2,40%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -7,44% | - |
| 17.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 16.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 15.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 14.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 3,29% | - |
| 11.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 10.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 08.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 8,48% | - |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,86% | - |
| 04.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,48% | - |
| 03.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 02.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 01.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 30.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 27.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 26.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,43% | - |
| 20.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 19.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 18.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 17.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,79% | - |
| 16.06.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,26% | - |
| 13.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 11.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 10.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 09.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 06.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,31% | - |
| 05.06.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 03.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,78% | - |
| 02.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 30.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 29.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 27.05.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 4,27% | 111,00 |
| 26.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |