Börse:
3,800€
Echtzeit-Aktienkurs Delticom AG
Bid:
3,760€
Ask:
3,840€
Aktienkurse zur Delticom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 3,81 | 3,82 | 3,78 | 3,80 | 0,00% | - |
| 21.10.2020 | 3,84 | 3,85 | 3,76 | 3,80 | 0,53% | 3.314,00 |
| 20.10.2020 | 3,78 | 3,85 | 3,75 | 3,78 | -1,05% | 7.946,00 |
| 19.10.2020 | 3,69 | 3,82 | 3,52 | 3,82 | 6,70% | 2.842,00 |
| 16.10.2020 | 3,65 | 3,65 | 3,50 | 3,58 | 3,47% | 491,00 |
| 15.10.2020 | 3,54 | 3,54 | 3,41 | 3,46 | -7,24% | 5.089,00 |
| 14.10.2020 | 3,71 | 3,73 | 3,63 | 3,73 | 2,75% | - |
| 13.10.2020 | 3,62 | 3,73 | 3,60 | 3,63 | 0,28% | 4.250,00 |
| 12.10.2020 | 3,62 | 3,62 | 3,61 | 3,62 | -2,16% | 2.700,00 |
| 09.10.2020 | 3,77 | 3,77 | 3,70 | 3,70 | 0,82% | 130,00 |
| 08.10.2020 | 3,60 | 3,67 | 3,60 | 3,67 | 1,10% | 25,00 |
| 07.10.2020 | 3,61 | 3,63 | 3,61 | 3,63 | -2,42% | 29,00 |
| 06.10.2020 | 3,71 | 3,72 | 3,70 | 3,72 | -0,80% | 2.715,00 |
| 05.10.2020 | 3,79 | 3,79 | 3,75 | 3,75 | 1,35% | 10,00 |
| 02.10.2020 | 3,72 | 3,72 | 3,70 | 3,70 | -1,60% | 3.900,00 |
| 01.10.2020 | 3,73 | 3,76 | 3,72 | 3,76 | 0,00% | 1.250,00 |
| 30.09.2020 | 3,84 | 3,84 | 3,76 | 3,76 | -4,81% | 1.893,00 |
| 29.09.2020 | 3,75 | 3,96 | 3,75 | 3,95 | 2,33% | 810,00 |
| 28.09.2020 | 3,70 | 3,86 | 3,70 | 3,86 | 7,52% | 1.756,00 |
| 25.09.2020 | 3,64 | 3,64 | 3,59 | 3,59 | -1,91% | 51,00 |
| 24.09.2020 | 3,65 | 3,66 | 3,50 | 3,66 | -2,92% | 1.375,00 |
| 23.09.2020 | 3,56 | 3,81 | 3,50 | 3,77 | 1,34% | 2.836,00 |
| 22.09.2020 | 3,76 | 3,76 | 3,69 | 3,72 | 1,36% | - |
| 21.09.2020 | 3,68 | 3,79 | 3,54 | 3,67 | -3,67% | 1.701,00 |
| 18.09.2020 | 3,84 | 3,84 | 3,72 | 3,81 | -0,78% | 111,00 |
| 17.09.2020 | 3,73 | 3,90 | 3,72 | 3,84 | -3,76% | 969,00 |
| 16.09.2020 | 3,99 | 3,99 | 3,99 | 3,99 | 2,84% | 120,00 |
| 15.09.2020 | 3,90 | 3,90 | 3,86 | 3,88 | -2,02% | 1.275,00 |
| 14.09.2020 | 3,85 | 3,96 | 3,80 | 3,96 | 2,86% | 2.488,00 |
| 11.09.2020 | 3,90 | 3,90 | 3,85 | 3,85 | -2,28% | 2.001,00 |
| 10.09.2020 | 4,01 | 4,11 | 3,94 | 3,94 | -1,50% | 6.122,00 |
| 09.09.2020 | 3,90 | 4,02 | 3,89 | 4,00 | 3,09% | 10.562,00 |
| 08.09.2020 | 3,95 | 3,95 | 3,85 | 3,88 | -0,77% | 4.719,00 |
| 07.09.2020 | 3,85 | 3,91 | 3,85 | 3,91 | 3,17% | 3.050,00 |
| 04.09.2020 | 3,64 | 3,79 | 3,64 | 3,79 | 5,87% | 4.365,00 |
| 03.09.2020 | 3,41 | 3,70 | 3,41 | 3,58 | 2,14% | 1.771,00 |
| 02.09.2020 | 3,58 | 3,58 | 3,48 | 3,51 | -0,43% | - |
| 01.09.2020 | 3,50 | 3,52 | 3,32 | 3,52 | -1,40% | 4.601,00 |
| 31.08.2020 | 3,52 | 3,57 | 3,52 | 3,57 | 1,42% | 174,00 |
| 28.08.2020 | 3,60 | 3,72 | 3,52 | 3,52 | -2,22% | 2.430,00 |
| 27.08.2020 | 3,70 | 3,82 | 3,60 | 3,60 | -6,01% | 17.046,00 |
| 26.08.2020 | 3,74 | 4,00 | 3,58 | 3,83 | 2,41% | 5.057,00 |
| 25.08.2020 | 3,72 | 4,00 | 3,63 | 3,74 | -1,58% | 10.324,00 |
| 24.08.2020 | 3,89 | 4,00 | 3,80 | 3,80 | -2,81% | 4.525,00 |
| 21.08.2020 | 3,80 | 3,91 | 3,57 | 3,91 | 5,11% | 2.676,00 |
| 20.08.2020 | 3,71 | 3,72 | 3,61 | 3,72 | -2,62% | 5.351,00 |
| 19.08.2020 | 4,19 | 4,19 | 3,80 | 3,82 | -8,83% | 12.467,00 |
| 18.08.2020 | 4,25 | 4,40 | 4,18 | 4,19 | 0,96% | 21.551,00 |
| 17.08.2020 | 4,20 | 4,30 | 4,15 | 4,15 | 0,00% | 11.464,00 |
| 14.08.2020 | 4,15 | 4,89 | 4,00 | 4,15 | 3,23% | 29.716,00 |
| 13.08.2020 | 3,83 | 5,50 | 3,80 | 4,02 | 10,14% | 63.895,00 |
| 12.08.2020 | 2,91 | 4,20 | 2,91 | 3,65 | 54,01% | 55.316,00 |
| 11.08.2020 | 2,37 | 2,37 | 2,29 | 2,37 | -1,25% | 1.658,00 |
| 10.08.2020 | 2,43 | 2,48 | 2,40 | 2,40 | -1,64% | 3.013,00 |
| 07.08.2020 | 2,35 | 2,44 | 2,35 | 2,44 | 5,17% | 1.694,00 |
| 06.08.2020 | 2,17 | 2,35 | 2,17 | 2,32 | 10,48% | 3.520,00 |
| 05.08.2020 | 2,37 | 2,37 | 2,10 | 2,10 | -9,09% | 2.325,00 |
| 04.08.2020 | 2,39 | 2,44 | 2,31 | 2,31 | -0,43% | 5.900,00 |
| 03.08.2020 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 500,00 |
| 31.07.2020 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | 1.950,00 |
| 30.07.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 550,00 |
| 29.07.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 588,00 |
| 28.07.2020 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | 1.968,00 |
| 27.07.2020 | 2,49 | 2,52 | 2,42 | 2,42 | -3,59% | 6.183,00 |
| 24.07.2020 | 2,54 | 2,56 | 2,51 | 2,51 | -3,09% | 2.819,00 |
| 23.07.2020 | 2,62 | 2,70 | 2,59 | 2,59 | 0,00% | 1.804,00 |
| 22.07.2020 | 2,59 | 2,67 | 2,59 | 2,59 | 3,19% | 3.534,00 |
| 21.07.2020 | 2,52 | 2,60 | 2,51 | 2,51 | 0,00% | 1.722,00 |
| 20.07.2020 | 2,60 | 2,60 | 2,51 | 2,51 | -3,46% | 1.000,00 |
| 17.07.2020 | 2,60 | 2,73 | 2,60 | 2,60 | 0,00% | 2.011,00 |
| 16.07.2020 | 2,72 | 2,72 | 2,60 | 2,60 | -3,35% | 1.540,00 |
| 15.07.2020 | 2,60 | 2,84 | 2,52 | 2,69 | 5,91% | 6.988,00 |
| 14.07.2020 | 2,54 | 2,60 | 2,54 | 2,54 | 0,79% | 1.999,00 |
| 13.07.2020 | 2,54 | 2,66 | 2,52 | 2,52 | 0,00% | 5.083,00 |
| 10.07.2020 | 2,45 | 2,55 | 2,45 | 2,52 | 5,00% | 5.601,00 |
| 09.07.2020 | 2,44 | 2,54 | 2,40 | 2,40 | -2,44% | 1.988,00 |
| 08.07.2020 | 2,40 | 2,50 | 2,39 | 2,46 | 5,13% | 18.292,00 |
| 07.07.2020 | 2,44 | 2,44 | 2,34 | 2,34 | -3,31% | 850,00 |
| 06.07.2020 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | 700,00 |
| 03.07.2020 | 2,40 | 2,49 | 2,40 | 2,40 | 0,00% | 1.840,00 |
| 02.07.2020 | 2,42 | 2,48 | 2,40 | 2,40 | -4,00% | 4.080,00 |
| 01.07.2020 | 2,55 | 2,55 | 2,40 | 2,50 | 0,81% | 3.299,00 |
| 30.06.2020 | 2,50 | 2,53 | 2,48 | 2,48 | 0,00% | 2.250,00 |
| 29.06.2020 | 2,52 | 2,54 | 2,48 | 2,48 | -4,62% | 1.820,00 |
| 26.06.2020 | 2,45 | 2,77 | 2,45 | 2,60 | 4,84% | 18.052,00 |
| 25.06.2020 | 2,50 | 2,50 | 2,48 | 2,48 | -1,59% | 347,00 |
| 24.06.2020 | 2,46 | 2,65 | 2,46 | 2,52 | 4,56% | 5.489,00 |
| 23.06.2020 | 2,58 | 2,58 | 2,33 | 2,41 | -3,60% | 9.775,00 |
| 22.06.2020 | 2,67 | 2,67 | 2,44 | 2,50 | -3,85% | 6.683,00 |
| 19.06.2020 | 2,69 | 2,69 | 2,60 | 2,60 | -0,76% | 2.648,00 |
| 18.06.2020 | 2,65 | 2,78 | 2,50 | 2,62 | 1,16% | 10.048,00 |
| 17.06.2020 | 2,58 | 2,69 | 2,43 | 2,59 | 3,19% | 2.114,00 |
| 16.06.2020 | 2,72 | 2,72 | 2,51 | 2,51 | -4,20% | 2.136,00 |
| 15.06.2020 | 2,90 | 2,92 | 2,62 | 2,62 | -8,07% | 7.482,00 |
| 11.06.2020 | 2,81 | 2,85 | 2,72 | 2,85 | -7,17% | 1.134,00 |
| 10.06.2020 | 2,89 | 3,07 | 2,89 | 3,07 | 3,02% | 3.869,00 |
| 09.06.2020 | 2,76 | 3,00 | 2,76 | 2,98 | 9,56% | 6.720,00 |
| 08.06.2020 | 2,85 | 2,85 | 2,68 | 2,72 | -1,81% | 5.756,00 |
| 05.06.2020 | 2,69 | 2,77 | 2,69 | 2,77 | 0,00% | 517,00 |
| 04.06.2020 | 2,90 | 2,90 | 2,77 | 2,77 | -0,36% | 3.195,00 |