Börse:
7,050€
-2,35%
Echtzeit-Aktienkurs DELTICOM AG NA O.N.
Bid:
7,000€
Ask:
7,100€
Aktienkurse zur DELTICOM AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 7,34 | 7,36 | 6,66 | 7,00 | -3,05% | 30.329,00 |
| 14.01.2021 | 7,94 | 7,94 | 7,22 | 7,22 | -5,50% | 22.784,00 |
| 13.01.2021 | 7,12 | 7,70 | 7,00 | 7,64 | 9,14% | 29.954,00 |
| 12.01.2021 | 7,10 | 7,22 | 7,00 | 7,00 | -0,57% | 21.524,00 |
| 11.01.2021 | 7,06 | 7,18 | 6,96 | 7,04 | -0,28% | 23.964,00 |
| 08.01.2021 | 6,92 | 7,18 | 6,90 | 7,06 | 4,44% | 34.369,00 |
| 07.01.2021 | 6,70 | 6,82 | 6,66 | 6,76 | 2,42% | 12.338,00 |
| 06.01.2021 | 6,80 | 6,84 | 6,50 | 6,60 | -1,49% | 19.872,00 |
| 05.01.2021 | 6,32 | 6,82 | 6,32 | 6,70 | 7,37% | 48.622,00 |
| 04.01.2021 | 5,96 | 6,52 | 5,92 | 6,24 | 4,70% | 33.417,00 |
| 30.12.2020 | 5,80 | 6,02 | 5,70 | 5,96 | 2,41% | 16.224,00 |
| 29.12.2020 | 5,92 | 6,02 | 5,82 | 5,82 | -3,00% | 11.996,00 |
| 28.12.2020 | 5,96 | 6,12 | 5,22 | 6,00 | 0,67% | 23.262,00 |
| 23.12.2020 | 5,74 | 5,96 | 5,74 | 5,96 | 2,41% | 7.753,00 |
| 22.12.2020 | 5,76 | 5,92 | 5,74 | 5,82 | -0,34% | 4.215,00 |
| 21.12.2020 | 6,22 | 6,22 | 5,56 | 5,84 | -4,26% | 34.966,00 |
| 18.12.2020 | 6,20 | 6,20 | 6,00 | 6,10 | -0,65% | 8.134,00 |
| 17.12.2020 | 6,10 | 6,28 | 6,00 | 6,14 | 0,33% | 22.409,00 |
| 16.12.2020 | 6,10 | 6,24 | 6,10 | 6,12 | -0,97% | 16.939,00 |
| 15.12.2020 | 6,10 | 6,24 | 6,04 | 6,18 | -0,32% | 13.710,00 |
| 14.12.2020 | 5,74 | 6,20 | 5,74 | 6,20 | 3,33% | 8.957,00 |
| 11.12.2020 | 5,62 | 6,00 | 5,38 | 6,00 | 8,70% | 35.505,00 |
| 10.12.2020 | 5,90 | 5,90 | 5,44 | 5,52 | -3,83% | 23.373,00 |
| 09.12.2020 | 5,80 | 6,00 | 5,74 | 5,74 | -2,38% | 15.053,00 |
| 08.12.2020 | 5,98 | 6,30 | 5,76 | 5,88 | -2,00% | 41.224,00 |
| 07.12.2020 | 6,14 | 6,24 | 5,66 | 6,00 | -0,99% | 35.593,00 |
| 04.12.2020 | 6,48 | 6,48 | 5,94 | 6,06 | -0,98% | 73.876,00 |
| 03.12.2020 | 5,30 | 6,18 | 5,24 | 6,12 | 14,61% | 109.131,00 |
| 02.12.2020 | 5,10 | 5,50 | 5,10 | 5,34 | 4,71% | 145.277,00 |
| 01.12.2020 | 4,62 | 5,60 | 4,50 | 5,10 | 8,05% | 753.469,00 |
| 30.11.2020 | 4,63 | 4,80 | 4,62 | 4,72 | 0,43% | 3.645,00 |
| 27.11.2020 | 4,51 | 5,00 | 4,51 | 4,70 | 3,75% | 58.561,00 |
| 26.11.2020 | 4,48 | 5,00 | 4,36 | 4,53 | -0,88% | 100.511,00 |
| 25.11.2020 | 4,40 | 4,59 | 4,40 | 4,57 | 2,47% | 13.478,00 |
| 24.11.2020 | 4,52 | 4,68 | 4,29 | 4,46 | 1,36% | 23.421,00 |
| 23.11.2020 | 4,40 | 4,54 | 4,28 | 4,40 | 1,85% | 18.790,00 |
| 20.11.2020 | 4,35 | 4,66 | 4,32 | 4,32 | 1,65% | 18.756,00 |
| 19.11.2020 | 4,25 | 4,75 | 4,25 | 4,25 | 2,41% | 24.495,00 |
| 18.11.2020 | 3,75 | 4,30 | 3,71 | 4,15 | 8,92% | 20.191,00 |
| 17.11.2020 | 3,75 | 3,81 | 3,75 | 3,81 | 1,60% | 20,00 |
| 16.11.2020 | 3,82 | 3,98 | 3,75 | 3,75 | -4,58% | 5.206,00 |
| 13.11.2020 | 4,00 | 4,28 | 3,75 | 3,93 | -1,75% | 16.811,00 |
| 12.11.2020 | 4,05 | 4,50 | 3,97 | 4,00 | -0,25% | 40.338,00 |
| 11.11.2020 | 3,62 | 4,10 | 3,61 | 4,01 | 7,80% | 9.566,00 |
| 10.11.2020 | 3,60 | 3,72 | 3,60 | 3,72 | 5,08% | 6.906,00 |
| 09.11.2020 | 3,59 | 3,60 | 3,52 | 3,54 | 4,42% | 9.279,00 |
| 06.11.2020 | 3,38 | 3,59 | 3,38 | 3,39 | 3,04% | 4.159,00 |
| 05.11.2020 | 3,41 | 3,41 | 3,21 | 3,29 | 0,61% | - |
| 04.11.2020 | 3,59 | 3,60 | 2,99 | 3,27 | -6,57% | 3.436,00 |
| 03.11.2020 | 3,58 | 3,60 | 3,50 | 3,50 | 0,57% | 1.300,00 |
| 02.11.2020 | 3,58 | 3,58 | 3,48 | 3,48 | -0,29% | 2.500,00 |
| 30.10.2020 | 3,29 | 3,50 | 3,22 | 3,49 | 2,65% | 4.700,00 |
| 29.10.2020 | 3,33 | 3,40 | 3,30 | 3,40 | 4,62% | 2.083,00 |
| 28.10.2020 | 3,52 | 3,52 | 2,94 | 3,25 | -7,41% | 8.476,00 |
| 27.10.2020 | 3,59 | 3,65 | 3,48 | 3,51 | -1,13% | - |
| 26.10.2020 | 3,52 | 3,63 | 3,52 | 3,55 | 0,57% | 620,00 |
| 23.10.2020 | 3,54 | 3,54 | 3,53 | 3,53 | -3,02% | 1.000,00 |
| 22.10.2020 | 3,76 | 3,84 | 3,53 | 3,64 | -4,21% | 2.483,00 |
| 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 |