Delfingen ALDEL
EURONEXT · Frankreich · Produzierendes Gewerbe
€31,70-0,50 (-1,55 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,70 | -1,55 % | €32,20 | €32,70 | €31,70 | 1,42K |
| 2026-09-30 | €32,20 | -1,53 % | €32,80 | €33,10 | €31,90 | 666 |
| 2026-09-29 | €32,70 | -0,30 % | €32,80 | €32,90 | €32,60 | 3,50K |
| 2026-09-28 | €32,80 | +0,61 % | €33,10 | €33,10 | €32,60 | 748 |
| 2026-09-25 | €32,60 | -1,21 % | €33,00 | €33,00 | €32,40 | 289 |
| 2026-09-24 | €33,00 | 0,00 % | €33,00 | €33,50 | €32,30 | 2,12K |
| 2026-09-23 | €33,00 | +0,30 % | €33,00 | €33,00 | €32,70 | 458 |
| 2026-09-22 | €32,90 | -0,30 % | €32,90 | €32,90 | €32,60 | 203 |
| 2026-09-21 | €33,00 | +1,85 % | €32,60 | €33,00 | €32,40 | 1,31K |
| 2026-09-18 | €32,40 | -3,57 % | €33,60 | €33,90 | €32,40 | 2,93K |
| 2026-09-17 | €33,60 | +1,51 % | €33,20 | €33,80 | €33,10 | 1,98K |
| 2026-09-16 | €33,10 | +3,76 % | €32,50 | €33,40 | €31,90 | 3,41K |
| 2026-09-15 | €31,90 | +8,14 % | €31,30 | €33,00 | €31,20 | 4,08K |
| 2026-09-14 | €29,50 | 0,00 % | €29,60 | €29,70 | €29,50 | 330 |
| 2026-09-11 | €29,50 | -0,67 % | €29,70 | €30,00 | €29,50 | 390 |
| 2026-09-10 | €29,70 | 0,00 % | €30,10 | €30,10 | €29,50 | 334 |
| 2026-09-09 | €29,70 | -1,98 % | €30,50 | €30,50 | €29,70 | 567 |
| 2026-09-08 | €30,30 | -0,33 % | €30,40 | €30,70 | €30,00 | 290 |
| 2026-09-07 | €30,40 | +2,36 % | €29,90 | €30,40 | €29,90 | 434 |
| 2026-09-04 | €29,70 | +0,68 % | €29,50 | €29,80 | €29,50 | 40 |
| 2026-09-03 | €29,50 | -0,34 % | €29,70 | €29,70 | €29,50 | 443 |
| 2026-09-02 | €29,60 | 0,00 % | €29,60 | €29,70 | €29,60 | 135 |
| 2026-09-01 | €29,60 | -0,34 % | €29,70 | €29,70 | €29,60 | 53 |
| 2026-08-31 | €29,70 | +0,34 % | €29,90 | €30,00 | €29,50 | 1,31K |
| 2026-08-28 | €29,60 | +0,68 % | €29,50 | €29,60 | €29,50 | 142 |
| 2026-08-27 | €29,40 | -0,68 % | €29,60 | €29,80 | €29,40 | 663 |
| 2026-08-26 | €29,60 | -0,67 % | €29,70 | €29,70 | €29,60 | 395 |
| 2026-08-25 | €29,80 | 0,00 % | €29,70 | €29,80 | €29,60 | 49 |
| 2026-08-24 | €29,80 | +0,68 % | €29,80 | €29,80 | €29,80 | 78 |
| 2026-08-21 | €29,60 | 0,00 % | €29,60 | €29,60 | €29,60 | 228 |
| 2026-08-20 | €29,60 | -0,34 % | €29,90 | €29,90 | €29,60 | 756 |
| 2026-08-19 | €29,70 | -0,34 % | €29,90 | €29,90 | €29,70 | 118 |
| 2026-08-18 | €29,80 | -0,67 % | €30,00 | €30,00 | €29,80 | 12 |
| 2026-08-17 | €30,00 | +0,33 % | €29,80 | €30,00 | €29,80 | 236 |
| 2026-08-14 | €29,90 | +0,34 % | €29,90 | €29,90 | €29,70 | 355 |
| 2026-08-13 | €29,80 | -0,67 % | €29,90 | €30,00 | €29,80 | 219 |
| 2026-08-12 | €30,00 | +0,67 % | €29,80 | €30,10 | €29,80 | 754 |
| 2026-08-11 | €29,80 | +0,34 % | €29,70 | €29,80 | €29,70 | 222 |
| 2026-08-10 | €29,70 | 0,00 % | €29,70 | €29,90 | €29,70 | 288 |
| 2026-08-07 | €29,70 | 0,00 % | €29,60 | €29,90 | €29,60 | 166 |
| 2026-08-06 | €29,70 | 0,00 % | €29,70 | €29,80 | €29,60 | 266 |
| 2026-08-05 | €29,70 | 0,00 % | €29,70 | €29,70 | €29,70 | 368 |
| 2026-08-04 | €29,70 | +0,34 % | €29,80 | €29,90 | €29,70 | 282 |
| 2026-08-03 | €29,60 | +0,34 % | €29,60 | €29,90 | €29,60 | 547 |
| 2026-07-31 | €29,50 | 0,00 % | €29,50 | €29,60 | €29,40 | 157 |
| 2026-07-30 | €29,50 | +0,34 % | €29,40 | €29,50 | €29,20 | 838 |
| 2026-07-29 | €29,40 | -0,34 % | €29,60 | €29,80 | €29,40 | 602 |
| 2026-07-28 | €29,50 | -1,34 % | €29,90 | €29,90 | €29,40 | 1,65K |
| 2026-07-27 | €29,90 | +2,05 % | €29,10 | €30,00 | €29,10 | 962 |
| 2026-07-24 | €29,30 | 0,00 % | €29,40 | €29,40 | €29,10 | 291 |
| 2026-07-23 | €29,30 | -0,34 % | €29,90 | €30,00 | €29,30 | 847 |
| 2026-07-22 | €29,40 | -1,01 % | €29,60 | €29,90 | €29,30 | 723 |
| 2026-07-21 | €29,70 | 0,00 % | €29,80 | €29,90 | €29,40 | 864 |
| 2026-07-20 | €29,70 | -0,67 % | €29,80 | €29,90 | €29,70 | 361 |
| 2026-07-17 | €29,90 | 0,00 % | €29,90 | €29,90 | €29,90 | 1 |
| 2026-07-16 | €29,90 | +0,67 % | €30,00 | €30,00 | €29,70 | 345 |
| 2026-07-15 | €29,70 | -1,00 % | €29,90 | €29,90 | €29,70 | 393 |
| 2026-07-14 | €30,00 | +1,01 % | €29,80 | €30,00 | €29,70 | 666 |
| 2026-07-13 | €29,70 | -1,00 % | €29,70 | €30,00 | €29,70 | 319 |
| 2026-07-10 | €30,00 | +0,33 % | €29,90 | €30,00 | €29,70 | 458 |
| 2026-07-09 | €29,90 | 0,00 % | €29,90 | €29,90 | €29,80 | 369 |
| 2026-07-08 | €29,90 | -0,33 % | €29,90 | €30,00 | €29,90 | 102 |
| 2026-07-07 | €30,00 | -1,32 % | €30,30 | €30,30 | €29,70 | 336 |
| 2026-07-06 | €30,40 | +0,66 % | €30,00 | €30,50 | €30,00 | 583 |
| 2026-07-03 | €30,20 | -5,03 % | €30,10 | €30,30 | €30,00 | 270 |
| 2026-07-02 | €31,80 | +1,27 % | €31,30 | €32,10 | €31,30 | 1,51K |
| 2026-07-01 | €31,40 | +1,62 % | €30,50 | €31,40 | €30,50 | 713 |
| 2026-06-30 | €30,90 | -1,59 % | €31,40 | €31,50 | €30,30 | 1,33K |
| 2026-06-29 | €31,40 | -2,79 % | €32,20 | €32,20 | €31,00 | 655 |
| 2026-06-26 | €32,30 | -0,31 % | €32,50 | €32,50 | €32,30 | 154 |
| 2026-06-25 | €32,40 | -0,61 % | €32,70 | €32,70 | €32,40 | 415 |
| 2026-06-24 | €32,60 | -0,31 % | €32,80 | €32,90 | €32,60 | 1,23K |
| 2026-06-23 | €32,70 | +0,62 % | €32,50 | €32,80 | €32,40 | 753 |
| 2026-06-22 | €32,50 | +0,93 % | €32,50 | €32,50 | €32,30 | 169 |
| 2026-06-19 | €32,20 | +3,21 % | €31,10 | €32,20 | €31,10 | 7,08K |
| 2026-06-18 | €31,20 | -3,11 % | €32,30 | €32,40 | €30,40 | 2,48K |
| 2026-06-17 | €32,20 | 0,00 % | €32,30 | €32,80 | €32,20 | 793 |
| 2026-06-16 | €32,20 | -0,31 % | €32,20 | €32,50 | €32,20 | 3,82K |
| 2026-06-15 | €32,30 | +0,31 % | €32,20 | €32,50 | €32,00 | 1,34K |
| 2026-06-12 | €32,20 | +0,94 % | €31,90 | €32,20 | €31,80 | 728 |
| 2026-06-11 | €31,90 | 0,00 % | €31,80 | €32,00 | €31,60 | 468 |
| 2026-06-10 | €31,90 | +0,95 % | €31,70 | €31,90 | €31,40 | 1,18K |
| 2026-06-09 | €31,60 | +4,29 % | €30,40 | €31,90 | €30,40 | 914 |
| 2026-06-08 | €30,30 | -0,98 % | €30,40 | €30,70 | €30,10 | 2,57K |
| 2026-06-05 | €30,60 | +1,32 % | €30,00 | €31,00 | €30,00 | 1,46K |
| 2026-06-04 | €30,20 | +0,33 % | €30,00 | €30,20 | €29,40 | 2,08K |
| 2026-06-03 | €30,10 | +1,69 % | €29,70 | €30,10 | €29,30 | 448 |
| 2026-06-02 | €29,60 | -2,31 % | €30,30 | €30,30 | €29,20 | 3,27K |
| 2026-06-01 | €30,30 | +2,02 % | €29,70 | €30,70 | €29,20 | 3,42K |
| 2026-05-29 | €29,70 | +1,02 % | €29,40 | €29,80 | €29,30 | 2,03K |