2,270€
-2,16%
Echtzeit-Aktienkurs Delticom AG
Bid:
Ask:
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,20 | 2,46 | 2,20 | 2,32 | 3,57% | 7.338,00 |
| 17.04.2024 | 2,10 | 2,24 | 2,10 | 2,24 | 4,67% | 2.973,00 |
| 16.04.2024 | 2,08 | 2,14 | 2,08 | 2,14 | -1,83% | 4.768,00 |
| 15.04.2024 | 1,98 | 2,18 | 1,98 | 2,18 | 2,83% | 11.608,00 |
| 12.04.2024 | 1,95 | 2,12 | 1,92 | 2,12 | 7,61% | 54.628,00 |
| 11.04.2024 | 1,97 | 2,00 | 1,95 | 1,97 | -7,94% | - |
| 10.04.2024 | 2,14 | 2,16 | 2,06 | 2,14 | 1,90% | 10.539,00 |
| 09.04.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -3,67% | 135,00 |
| 08.04.2024 | 2,14 | 2,20 | 2,14 | 2,18 | 0,00% | 2.946,00 |
| 05.04.2024 | 2,18 | 2,30 | 2,16 | 2,18 | 1,87% | 13.684,00 |
| 04.04.2024 | 2,26 | 2,28 | 2,14 | 2,14 | -9,32% | 5.619,00 |
| 03.04.2024 | 2,24 | 2,36 | 2,24 | 2,36 | 5,36% | 1.280,00 |
| 02.04.2024 | 2,12 | 2,32 | 2,12 | 2,24 | 2,28% | 10.708,00 |
| 28.03.2024 | 2,20 | 2,22 | 2,12 | 2,19 | -6,41% | 26.810,00 |
| 27.03.2024 | 2,32 | 2,34 | 2,29 | 2,34 | -0,85% | 6.642,00 |
| 26.03.2024 | 2,35 | 2,40 | 2,30 | 2,36 | 2,61% | 4.977,00 |
| 25.03.2024 | 2,39 | 2,39 | 2,26 | 2,30 | -2,95% | 3.698,00 |
| 22.03.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 1,72% | 272,00 |
| 21.03.2024 | 2,20 | 2,33 | 2,20 | 2,33 | 4,02% | 1.242,00 |
| 20.03.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,45% | 2.250,00 |
| 19.03.2024 | 2,18 | 2,23 | 2,18 | 2,23 | -0,45% | 620,00 |
| 18.03.2024 | 2,26 | 2,34 | 2,20 | 2,24 | -1,32% | 14.810,00 |
| 15.03.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -0,87% | 6.110,00 |
| 14.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 13.03.2024 | 2,21 | 2,28 | 2,21 | 2,28 | 0,00% | 2.837,00 |
| 12.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 11.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 08.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 07.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 06.03.2024 | 2,30 | 2,31 | 2,30 | 2,31 | -2,94% | 200,00 |
| 05.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | - |
| 04.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 01.03.2024 | 2,41 | 2,49 | 2,40 | 2,40 | 0,00% | 15.172,00 |
| 29.02.2024 | 2,40 | 2,40 | 2,33 | 2,40 | 1,91% | 680,00 |
| 28.02.2024 | 2,39 | 2,39 | 2,35 | 2,36 | 0,21% | - |
| 27.02.2024 | 2,33 | 2,44 | 2,33 | 2,35 | -3,69% | 8.005,00 |
| 26.02.2024 | 2,30 | 2,44 | 2,30 | 2,44 | 5,63% | 950,00 |
| 23.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -5,33% | 2.100,00 |
| 22.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 250,00 |
| 21.02.2024 | 2,30 | 2,40 | 2,30 | 2,40 | 4,35% | 264,00 |
| 20.02.2024 | 2,28 | 2,39 | 2,28 | 2,30 | -1,71% | 3.881,00 |
| 19.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 590,00 |
| 16.02.2024 | 2,31 | 2,46 | 2,31 | 2,36 | 1,29% | 6.992,00 |
| 15.02.2024 | 2,26 | 2,33 | 2,26 | 2,33 | -0,43% | 240,00 |
| 14.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | 478,00 |
| 13.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 80,00 |
| 12.02.2024 | 2,31 | 2,32 | 2,22 | 2,22 | -3,90% | 2.841,00 |
| 09.02.2024 | 2,34 | 2,34 | 2,31 | 2,31 | -1,70% | 1.270,00 |
| 08.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 771,00 |
| 07.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -4,08% | 300,00 |
| 06.02.2024 | 2,38 | 2,45 | 2,35 | 2,45 | 3,81% | 3.650,00 |
| 05.02.2024 | 2,35 | 2,49 | 2,35 | 2,36 | -7,45% | 445,00 |
| 02.02.2024 | 2,41 | 2,58 | 2,36 | 2,55 | 13,33% | 27.162,00 |
| 01.02.2024 | 2,34 | 2,34 | 2,25 | 2,25 | -3,02% | 656,00 |
| 31.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | 1.000,00 |
| 30.01.2024 | 2,40 | 2,50 | 2,33 | 2,33 | -4,12% | 15.461,00 |
| 29.01.2024 | 2,49 | 2,49 | 2,32 | 2,43 | -2,02% | 6.804,00 |
| 26.01.2024 | 2,15 | 2,51 | 2,15 | 2,48 | 19,23% | 46.976,00 |
| 25.01.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -0,48% | 1.325,00 |
| 24.01.2024 | 2,09 | 2,10 | 2,09 | 2,09 | 3,47% | 8.200,00 |
| 23.01.2024 | 2,09 | 2,09 | 2,02 | 2,02 | 0,00% | 2.595,00 |
| 22.01.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 5,48% | 158,00 |
| 19.01.2024 | 2,04 | 2,07 | 1,92 | 1,92 | 0,00% | 3.805,00 |
| 18.01.2024 | 2,03 | 2,04 | 1,92 | 1,92 | -10,09% | 1.440,00 |
| 17.01.2024 | 2,13 | 2,13 | 1,92 | 2,13 | -0,47% | 6.560,00 |
| 16.01.2024 | 1,95 | 2,14 | 1,93 | 2,14 | 4,90% | 3.080,00 |
| 15.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,39% | 3.100,00 |
| 12.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,95% | 100,00 |
| 10.01.2024 | 1,96 | 2,05 | 1,96 | 2,05 | 3,80% | 7.673,00 |
| 09.01.2024 | 2,01 | 2,02 | 1,98 | 1,98 | -8,56% | 5.226,00 |
| 08.01.2024 | 1,97 | 2,16 | 1,92 | 2,16 | 7,46% | 4.566,00 |
| 05.01.2024 | 2,01 | 2,01 | 2,00 | 2,01 | 0,50% | 4.900,00 |
| 04.01.2024 | 2,01 | 2,01 | 1,98 | 2,00 | 5,26% | 3.705,00 |
| 03.01.2024 | 2,05 | 2,20 | 1,90 | 1,90 | -7,32% | 11.458,00 |
| 02.01.2024 | 2,18 | 2,22 | 2,05 | 2,05 | -0,49% | 1.522,00 |
| 29.12.2023 | 2,08 | 2,23 | 2,06 | 2,06 | 1,48% | 5.429,00 |
| 28.12.2023 | 2,04 | 2,15 | 2,03 | 2,03 | -1,46% | 5.265,00 |
| 27.12.2023 | 2,05 | 2,06 | 1,96 | 2,06 | -2,37% | 17.898,00 |
| 22.12.2023 | 2,11 | 2,16 | 2,11 | 2,11 | 0,00% | 4.645,00 |
| 21.12.2023 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 1.159,00 |
| 20.12.2023 | 2,12 | 2,12 | 2,11 | 2,11 | 0,00% | 4.958,00 |
| 19.12.2023 | 2,12 | 2,12 | 2,11 | 2,11 | 0,00% | 3.101,00 |
| 18.12.2023 | 2,30 | 2,30 | 2,11 | 2,11 | -3,65% | 1.212,00 |
| 15.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -7,98% | 450,00 |
| 14.12.2023 | 2,19 | 2,38 | 2,19 | 2,38 | 19,00% | 3.690,00 |
| 13.12.2023 | 2,09 | 2,18 | 2,00 | 2,00 | 5,26% | 18.307,00 |
| 12.12.2023 | 2,10 | 2,14 | 1,90 | 1,90 | -8,21% | 11.070,00 |
| 11.12.2023 | 2,23 | 2,23 | 2,07 | 2,07 | -5,91% | 7.861,00 |
| 08.12.2023 | 2,19 | 2,22 | 2,19 | 2,20 | -0,45% | 982,00 |
| 07.12.2023 | 2,37 | 2,37 | 2,21 | 2,21 | -5,96% | 5.222,00 |
| 06.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | 7,31% | 100,00 |
| 05.12.2023 | 2,30 | 2,34 | 2,19 | 2,19 | -5,60% | 8.990,00 |
| 04.12.2023 | 2,13 | 2,63 | 2,13 | 2,32 | 4,04% | 30.865,00 |
| 01.12.2023 | 2,23 | 2,23 | 2,23 | 2,23 | -1,76% | 200,00 |
| 30.11.2023 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | 704,00 |
| 29.11.2023 | 2,25 | 2,29 | 2,23 | 2,27 | 0,89% | 13.611,00 |
| 28.11.2023 | 2,25 | 2,25 | 2,23 | 2,25 | -0,44% | 12.016,00 |
| 27.11.2023 | 2,13 | 2,26 | 2,13 | 2,26 | 6,10% | 8.150,00 |
| 22.11.2023 | 2,24 | 2,24 | 2,13 | 2,13 | 0,00% | 550,00 |
| 21.11.2023 | 2,12 | 2,13 | 2,12 | 2,13 | 0,00% | 1.780,00 |