15,550€
4,71%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 15,38 | 15,70 | 14,95 | 15,53 | 4,55% | - |
| 05.02.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,71% | - |
| 04.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,50% | - |
| 03.02.2025 | 14,55 | 15,45 | 14,55 | 15,45 | 9,96% | 21,00 |
| 31.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 30.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 29.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -2,75% | - |
| 28.01.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -2,35% | - |
| 27.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 24.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,66% | - |
| 23.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 22.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | - |
| 20.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | - |
| 17.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 16.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | - |
| 15.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 2,98% | - |
| 14.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 13.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 10.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 09.01.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,42% | - |
| 08.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 8,91% | - |
| 06.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 2,02% | - |
| 03.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 3,13% | - |
| 02.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 8,68% | - |
| 30.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -6,69% | - |
| 27.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 90,00 |
| 23.12.2024 | 13,55 | 14,15 | 13,55 | 14,15 | 8,85% | 75,00 |
| 20.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 19.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 18.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 17.12.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 16.12.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 4,37% | - |
| 13.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,86% | - |
| 12.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 11.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -2,39% | - |
| 10.12.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -7,38% | - |
| 09.12.2024 | 12,90 | 13,55 | 12,90 | 13,55 | 15,32% | 14,00 |
| 06.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 4,44% | - |
| 05.12.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 4,17% | - |
| 04.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 03.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | - |
| 02.12.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -5,19% | - |
| 29.11.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -8,33% | 100,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,95% | 100,00 |
| 27.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 100,00 |
| 26.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -3,75% | - |
| 25.11.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 1,91% | 400,00 |
| 22.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,85% | - |
| 21.11.2024 | 13,95 | 13,95 | 13,40 | 13,63 | -0,18% | - |
| 20.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 19.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 18.11.2024 | 13,20 | 14,00 | 13,20 | 14,00 | 7,69% | 77,00 |
| 15.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 14.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | - |
| 13.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 12.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 11.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | - |
| 08.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 07.11.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 06.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,75% | - |
| 05.11.2024 | 14,95 | 14,95 | 14,65 | 14,65 | -1,35% | 270,00 |
| 04.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,33% | - |
| 01.11.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,66% | - |
| 31.10.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,98% | - |
| 30.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 29.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 28.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -2,76% | - |
| 25.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,19% | - |
| 24.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -4,20% | - |
| 23.10.2024 | 16,05 | 16,65 | 16,05 | 16,65 | 3,10% | 42,00 |
| 22.10.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,82% | - |
| 21.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,90% | - |
| 18.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | - |
| 17.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,29% | - |
| 16.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,29% | - |
| 15.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 14.10.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -3,34% | - |
| 11.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,64% | - |
| 10.10.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -3,44% | - |
| 09.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | 100,00 |
| 08.10.2024 | 18,90 | 19,35 | 18,90 | 19,35 | 2,38% | 50,00 |
| 07.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 04.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | - |
| 03.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 02.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 01.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,77% | - |
| 30.09.2024 | 19,80 | 19,85 | 19,80 | 19,85 | -1,73% | 99,00 |
| 27.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 80,00 |
| 26.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 25.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 24.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -5,70% | - |
| 23.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 20.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -3,85% | - |
| 19.09.2024 | 22,30 | 23,40 | 22,30 | 23,40 | 3,54% | 71,00 |
| 18.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,10% | - |
| 16.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 2,40% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |