41,150€
9,73%
Echtzeit-Aktienkurs Delfingen Industry S.A.
Bid:
Ask:
Aktienkurse zur Delfingen Industry S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 37,90 | 41,50 | 37,90 | 41,50 | 10,67% | 10.295,00 |
30.05.2024 | 37,60 | 37,60 | 37,10 | 37,50 | 0,00% | 632,00 |
29.05.2024 | 37,60 | 37,70 | 37,40 | 37,50 | -0,27% | 179,00 |
28.05.2024 | 37,80 | 37,80 | 37,40 | 37,60 | 0,53% | 363,00 |
27.05.2024 | 37,90 | 37,90 | 37,20 | 37,40 | -0,53% | 361,00 |
24.05.2024 | 37,70 | 37,70 | 37,50 | 37,60 | -0,79% | 140,00 |
23.05.2024 | 38,60 | 38,60 | 37,20 | 37,90 | -1,81% | 897,00 |
22.05.2024 | 38,60 | 38,60 | 38,40 | 38,60 | 0,00% | 35,00 |
21.05.2024 | 38,60 | 38,70 | 38,20 | 38,60 | -0,52% | 226,00 |
20.05.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -0,26% | 53,00 |
17.05.2024 | 38,70 | 38,90 | 38,40 | 38,90 | 0,52% | 6.732,00 |
16.05.2024 | 38,80 | 38,80 | 38,70 | 38,70 | -0,26% | 10.054,00 |
15.05.2024 | 39,50 | 39,50 | 38,50 | 38,80 | -0,77% | 996,00 |
14.05.2024 | 39,50 | 39,50 | 38,50 | 39,10 | -1,51% | 1.454,00 |
13.05.2024 | 38,40 | 39,80 | 38,40 | 39,70 | 3,12% | 887,00 |
10.05.2024 | 38,10 | 38,50 | 38,00 | 38,50 | 1,32% | 190,00 |
09.05.2024 | 37,90 | 38,00 | 37,90 | 38,00 | 0,26% | 66,00 |
08.05.2024 | 36,40 | 37,90 | 36,40 | 37,90 | 4,12% | 417,00 |
07.05.2024 | 36,50 | 36,60 | 36,20 | 36,40 | 0,55% | 1.321,00 |
06.05.2024 | 36,10 | 36,20 | 35,80 | 36,20 | 0,56% | 3.043,00 |
03.05.2024 | 36,20 | 36,40 | 36,00 | 36,00 | -0,83% | 360,00 |
02.05.2024 | 36,60 | 36,60 | 35,90 | 36,30 | -0,55% | 211,00 |
30.04.2024 | 36,40 | 36,70 | 36,40 | 36,50 | 0,27% | 81,00 |
29.04.2024 | 36,80 | 37,20 | 36,40 | 36,40 | -1,89% | 313,00 |
26.04.2024 | 37,00 | 37,10 | 36,80 | 37,10 | 0,27% | 212,00 |
25.04.2024 | 36,70 | 37,00 | 36,70 | 37,00 | 0,82% | 25,00 |
24.04.2024 | 37,90 | 38,30 | 36,50 | 36,70 | -3,42% | 1.186,00 |
23.04.2024 | 38,00 | 38,00 | 37,90 | 38,00 | 0,53% | 92,00 |
22.04.2024 | 38,40 | 38,40 | 37,80 | 37,80 | -1,56% | 274,00 |
19.04.2024 | 38,80 | 38,80 | 38,00 | 38,40 | -1,03% | 174,00 |
18.04.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | 117,00 |
17.04.2024 | 39,00 | 39,10 | 39,00 | 39,00 | 0,00% | 685,00 |
16.04.2024 | 39,20 | 39,30 | 39,00 | 39,00 | -0,26% | 265,00 |
15.04.2024 | 39,10 | 39,30 | 39,00 | 39,10 | 0,00% | 259,00 |
12.04.2024 | 38,40 | 39,50 | 38,40 | 39,10 | 2,09% | 791,00 |
11.04.2024 | 38,50 | 38,60 | 38,30 | 38,30 | -0,52% | 1.092,00 |
10.04.2024 | 38,40 | 38,70 | 38,30 | 38,50 | 0,52% | 236,00 |
09.04.2024 | 37,70 | 38,60 | 37,70 | 38,30 | 1,06% | 1.548,00 |
08.04.2024 | 38,00 | 38,00 | 37,40 | 37,90 | -0,26% | 2.559,00 |
05.04.2024 | 38,20 | 38,40 | 37,80 | 38,00 | -1,04% | 227,00 |
04.04.2024 | 38,00 | 38,40 | 37,40 | 38,40 | 1,05% | 549,00 |
03.04.2024 | 39,10 | 39,10 | 36,30 | 38,00 | -4,52% | 4.675,00 |
02.04.2024 | 38,00 | 40,00 | 38,00 | 39,80 | 5,57% | 2.063,00 |
28.03.2024 | 36,80 | 37,70 | 36,50 | 37,70 | 3,29% | 838,00 |
27.03.2024 | 37,20 | 37,30 | 36,50 | 36,50 | -1,62% | 1.258,00 |
26.03.2024 | 37,40 | 37,50 | 37,10 | 37,10 | -0,80% | 414,00 |
25.03.2024 | 37,50 | 37,50 | 37,30 | 37,40 | -0,27% | 383,00 |
22.03.2024 | 37,50 | 37,60 | 37,50 | 37,50 | -0,53% | 7.823,00 |
21.03.2024 | 38,30 | 38,50 | 37,70 | 37,70 | -1,31% | 465,00 |
20.03.2024 | 38,60 | 38,70 | 38,20 | 38,20 | -1,04% | 129,00 |
19.03.2024 | 37,50 | 38,90 | 37,50 | 38,60 | 1,85% | 252,00 |
18.03.2024 | 38,30 | 38,50 | 37,90 | 37,90 | -2,82% | 708,00 |
15.03.2024 | 38,50 | 39,80 | 38,30 | 39,00 | 1,30% | 1.154,00 |
14.03.2024 | 39,90 | 39,90 | 38,50 | 38,50 | -3,51% | 444,00 |
13.03.2024 | 41,00 | 41,00 | 39,90 | 39,90 | -2,68% | 500,00 |
12.03.2024 | 40,70 | 41,40 | 40,60 | 41,00 | 0,74% | 3.926,00 |
11.03.2024 | 39,40 | 41,00 | 39,40 | 40,70 | 3,30% | 372,00 |
08.03.2024 | 38,40 | 39,60 | 38,40 | 39,40 | 2,34% | 375,00 |
07.03.2024 | 37,90 | 38,50 | 37,60 | 38,50 | 3,49% | 1.411,00 |
06.03.2024 | 36,40 | 37,20 | 36,30 | 37,20 | 2,20% | 1.954,00 |
05.03.2024 | 36,40 | 36,40 | 36,10 | 36,40 | 0,28% | 2.921,00 |
04.03.2024 | 36,00 | 36,30 | 36,00 | 36,30 | 0,83% | 1.152,00 |
01.03.2024 | 35,20 | 36,00 | 35,00 | 36,00 | 2,27% | 302,00 |
29.02.2024 | 35,90 | 36,00 | 33,10 | 35,20 | -2,22% | 2.790,00 |
28.02.2024 | 36,50 | 36,50 | 35,60 | 36,00 | -1,10% | 1.264,00 |
27.02.2024 | 37,20 | 37,40 | 36,00 | 36,40 | -1,89% | 3.652,00 |
26.02.2024 | 37,90 | 37,90 | 37,10 | 37,10 | -1,85% | 442,00 |
23.02.2024 | 37,70 | 38,00 | 37,60 | 37,80 | 0,53% | 6.746,00 |
22.02.2024 | 37,80 | 38,20 | 37,10 | 37,60 | -0,53% | 1.224,00 |
21.02.2024 | 39,40 | 39,40 | 36,00 | 37,80 | -5,50% | 2.165,00 |
20.02.2024 | 40,40 | 40,60 | 40,00 | 40,00 | -0,99% | 319,00 |
19.02.2024 | 41,70 | 41,70 | 40,20 | 40,40 | -2,88% | 1.203,00 |
16.02.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -0,95% | 657,00 |
15.02.2024 | 42,40 | 42,50 | 41,70 | 42,00 | -1,18% | 786,00 |
14.02.2024 | 42,70 | 42,70 | 42,20 | 42,50 | -0,47% | 113,00 |
13.02.2024 | 42,20 | 43,40 | 42,00 | 42,70 | 1,18% | 684,00 |
12.02.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 212,00 |
09.02.2024 | 42,00 | 43,20 | 41,00 | 42,00 | 0,48% | 1.002,00 |
08.02.2024 | 42,90 | 43,90 | 41,80 | 41,80 | -0,48% | 1.257,00 |
07.02.2024 | 44,50 | 44,50 | 40,50 | 42,00 | -6,67% | 1.569,00 |
06.02.2024 | 46,00 | 46,70 | 44,70 | 45,00 | -5,86% | 5.206,00 |
05.02.2024 | 48,40 | 48,40 | 47,20 | 47,80 | -0,42% | 355,00 |
02.02.2024 | 47,70 | 48,30 | 47,70 | 48,00 | 0,63% | 611,00 |
01.02.2024 | 48,30 | 48,40 | 47,70 | 47,70 | -1,24% | 186,00 |
31.01.2024 | 48,40 | 48,50 | 48,30 | 48,30 | -0,62% | 55,00 |
30.01.2024 | 47,30 | 49,10 | 47,30 | 48,60 | 2,97% | 354,00 |
29.01.2024 | 48,40 | 48,50 | 47,20 | 47,20 | -2,68% | 1.029,00 |
26.01.2024 | 48,40 | 48,50 | 48,40 | 48,50 | 0,21% | 103,00 |
25.01.2024 | 48,40 | 48,40 | 48,00 | 48,40 | -0,41% | 44,00 |
24.01.2024 | 47,60 | 50,60 | 47,60 | 48,60 | 2,32% | 816,00 |
23.01.2024 | 47,20 | 47,70 | 47,20 | 47,50 | 0,85% | 158,00 |
22.01.2024 | 47,10 | 47,40 | 47,00 | 47,10 | 0,21% | 127,00 |
19.01.2024 | 47,80 | 47,90 | 47,00 | 47,00 | -1,67% | 285,00 |
18.01.2024 | 48,10 | 48,10 | 47,30 | 47,80 | -1,04% | 380,00 |
17.01.2024 | 48,90 | 48,90 | 47,90 | 48,30 | -1,23% | 579,00 |
16.01.2024 | 48,80 | 48,90 | 48,80 | 48,90 | -0,20% | 157,00 |
15.01.2024 | 49,20 | 49,30 | 49,00 | 49,00 | 0,00% | 133,00 |
12.01.2024 | 49,00 | 49,20 | 48,80 | 49,00 | 0,00% | 99,00 |
11.01.2024 | 49,10 | 49,20 | 49,00 | 49,00 | 0,00% | 90,00 |
10.01.2024 | 49,10 | 49,20 | 49,00 | 49,00 | -0,20% | 86,00 |