22,900€
-5,37%
Echtzeit-Aktienkurs DELFINGEN IND.INH.EO 1,53
Bid:
Ask:
Aktienkurse zur DELFINGEN IND.INH.EO 1,53 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 4,41% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,52% | - |
| 21.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 20.05.2025 | 20,90 | 22,50 | 20,90 | 22,50 | 10,29% | 14,00 |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 16.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 15.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 9,04% | - |
| 14.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 8,54% | - |
| 13.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,29% | - |
| 12.05.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 09.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 08.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,68% | - |
| 07.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 06.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | - |
| 05.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 02.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 30.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 29.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 3,99% | - |
| 28.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 4,51% | - |
| 25.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 22.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 16.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 15.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,74% | - |
| 11.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 3,61% | - |
| 10.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 09.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 4,83% | - |
| 08.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -4,61% | - |
| 07.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 04.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,01% | - |
| 03.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | - |
| 02.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 3,39% | - |
| 01.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 31.03.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -2,61% | - |
| 28.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,29% | - |
| 27.03.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 26.03.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
| 25.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | - |
| 21.03.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 20.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | - |
| 19.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 18.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 17.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 14.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 13.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 12.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 11.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 07.03.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 06.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 05.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,38% | - |
| 04.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 1,25% | - |
| 03.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | - |
| 28.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 27.02.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 26.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |