35,950€
-0,69%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 02.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
| 30.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 29.04.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 26.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | - |
| 25.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -3,46% | - |
| 24.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 23.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 22.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 19.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 18.04.2024 | 38,70 | 39,20 | 38,70 | 39,20 | 1,29% | 1,00 |
| 17.04.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,51% | - |
| 16.04.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
| 15.04.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 1,84% | - |
| 12.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 11.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,26% | - |
| 10.04.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,33% | - |
| 09.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 08.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 05.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 04.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 03.04.2024 | 39,40 | 39,40 | 37,00 | 37,00 | -1,07% | 23,00 |
| 02.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 28.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | - |
| 27.03.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 26.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 25.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 22.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 21.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | - |
| 20.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,33% | - |
| 19.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,34% | - |
| 18.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,77% | - |
| 15.03.2024 | 38,20 | 39,60 | 38,20 | 39,60 | 0,00% | 48,00 |
| 14.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,22% | - |
| 13.03.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 12.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,86% | - |
| 11.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,83% | - |
| 08.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | - |
| 07.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 06.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,91% | - |
| 05.03.2024 | 36,00 | 36,70 | 36,00 | 36,70 | 3,38% | 9,00 |
| 04.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | - |
| 01.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | - |
| 29.02.2024 | 35,50 | 35,50 | 35,10 | 35,10 | -2,23% | 100,00 |
| 28.02.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -2,71% | - |
| 27.02.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -1,60% | - |
| 26.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 23.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,83% | - |
| 22.02.2024 | 37,80 | 38,20 | 37,80 | 38,20 | -4,02% | 1,00 |
| 21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 20.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,68% | - |
| 19.02.2024 | 41,30 | 41,30 | 41,10 | 41,10 | -1,44% | 25,00 |
| 16.02.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 15.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | - |
| 14.02.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,48% | - |
| 13.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,24% | - |
| 12.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | - |
| 09.02.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,24% | 25,00 |
| 08.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -5,17% | - |
| 07.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -1,77% | - |
| 06.02.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -5,03% | - |
| 05.02.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 1,06% | - |
| 02.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 01.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 31.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 30.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 29.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 26.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 25.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 24.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 23.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 22.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,06% | - |
| 19.01.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -1,87% | - |
| 18.01.2024 | 47,70 | 48,20 | 47,70 | 48,20 | -0,41% | 2,00 |
| 17.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,21% | - |
| 16.01.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 15.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 12.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,21% | - |
| 11.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,21% | - |
| 10.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 09.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 08.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 05.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | - |
| 04.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,00% | - |
| 03.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,81% | - |
| 02.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,41% | - |
| 29.12.2023 | 49,10 | 49,30 | 49,10 | 49,30 | 0,00% | 180,00 |
| 28.12.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 0,61% | - |
| 27.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 22.12.2023 | 48,90 | 48,90 | 48,90 | 48,90 | 0,41% | - |
| 21.12.2023 | 48,70 | 48,70 | 48,70 | 48,70 | 0,00% | - |
| 20.12.2023 | 48,70 | 48,70 | 48,70 | 48,70 | 0,41% | - |
| 19.12.2023 | 48,50 | 48,50 | 48,50 | 48,50 | -0,82% | - |
| 18.12.2023 | 48,90 | 48,90 | 48,90 | 48,90 | -0,41% | - |
| 15.12.2023 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 14.12.2023 | 49,10 | 49,10 | 49,10 | 49,10 | 0,20% | - |
| 13.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | - |
| 12.12.2023 | 49,50 | 49,50 | 49,50 | 49,50 | 0,41% | - |
| 11.12.2023 | 49,30 | 49,30 | 49,30 | 49,30 | -0,80% | - |
| 08.12.2023 | 49,70 | 49,70 | 49,70 | 49,70 | -1,00% | - |