Delticom AG DEX
XETR · Deutschland · Einzelhandel
€2,160,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,12 | -4,50 % | €2,20 | €2,20 | €2,10 | 10,93K |
| 2026-09-29 | €2,22 | +2,78 % | €2,22 | €2,22 | €2,22 | 0 |
| 2026-09-28 | €2,16 | -3,57 % | €2,24 | €2,28 | €2,16 | 2,23K |
| 2026-09-25 | €2,24 | -0,88 % | €2,26 | €2,26 | €2,24 | 1,00K |
| 2026-09-24 | €2,26 | -0,88 % | €2,26 | €2,26 | €2,24 | 10 |
| 2026-09-23 | €2,28 | +1,79 % | €2,24 | €2,28 | €2,20 | 3,85K |
| 2026-09-22 | €2,24 | +2,75 % | €2,22 | €2,24 | €2,22 | 30 |
| 2026-09-21 | €2,18 | -3,54 % | €2,26 | €2,26 | €2,10 | 9,92K |
| 2026-09-18 | €2,26 | +0,89 % | €2,24 | €2,26 | €2,24 | 753 |
| 2026-09-17 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,22 | 1,50K |
| 2026-09-16 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-09-15 | €2,24 | 0,00 % | €2,20 | €2,24 | €2,20 | 0 |
| 2026-09-14 | €2,24 | +1,82 % | €2,20 | €2,24 | €2,20 | 0 |
| 2026-09-11 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-10 | €2,20 | -2,65 % | €2,28 | €2,28 | €2,20 | 0 |
| 2026-09-09 | €2,26 | +0,89 % | €2,26 | €2,28 | €2,24 | 1,40K |
| 2026-09-08 | €2,24 | -0,88 % | €2,26 | €2,26 | €2,24 | 0 |
| 2026-09-07 | €2,26 | -0,88 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-09-04 | €2,28 | +0,88 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-03 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-09-02 | €2,26 | +0,89 % | €2,30 | €2,30 | €2,26 | 404 |
| 2026-09-01 | €2,24 | -0,88 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-08-31 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 300 |
| 2026-08-28 | €2,26 | -0,88 % | €2,30 | €2,30 | €2,26 | 321 |
| 2026-08-27 | €2,28 | +0,88 % | €2,26 | €2,28 | €2,26 | 38 |
| 2026-08-26 | €2,26 | 0,00 % | €2,28 | €2,30 | €2,26 | 3,50K |
| 2026-08-25 | €2,26 | +2,73 % | €2,26 | €2,26 | €2,22 | 3,50K |
| 2026-08-24 | €2,20 | -1,79 % | €2,14 | €2,26 | €2,14 | 102 |
| 2026-08-21 | €2,24 | 0,00 % | €2,18 | €2,24 | €2,12 | 681 |
| 2026-08-20 | €2,24 | 0,00 % | €2,30 | €2,30 | €2,24 | 585 |
| 2026-08-19 | €2,24 | -1,75 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-08-18 | €2,28 | +9,62 % | €2,18 | €2,28 | €2,18 | 398 |
| 2026-08-17 | €2,08 | -3,70 % | €2,08 | €2,08 | €2,08 | 251 |
| 2026-08-14 | €2,16 | -4,42 % | €2,26 | €2,26 | €2,16 | 528 |
| 2026-08-13 | €2,26 | +5,61 % | €2,18 | €2,26 | €2,18 | 418 |
| 2026-08-12 | €2,14 | -5,31 % | €2,30 | €2,30 | €2,14 | 216 |
| 2026-08-11 | €2,26 | +3,67 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-08-10 | €2,18 | +1,87 % | €2,10 | €2,20 | €2,10 | 316 |
| 2026-08-07 | €2,14 | -1,83 % | €2,18 | €2,18 | €2,14 | 3,82K |
| 2026-08-06 | €2,18 | +5,83 % | €2,20 | €2,20 | €2,18 | 13 |
| 2026-08-05 | €2,06 | -5,50 % | €2,20 | €2,20 | €2,06 | 719 |
| 2026-08-04 | €2,18 | -3,54 % | €2,38 | €2,38 | €2,14 | 5,76K |
| 2026-08-03 | €2,26 | +0,89 % | €2,30 | €2,30 | €2,20 | 3,73K |
| 2026-07-31 | €2,24 | -0,88 % | €2,22 | €2,24 | €2,22 | 703 |
| 2026-07-30 | €2,26 | -7,38 % | €2,42 | €2,42 | €2,24 | 6,01K |
| 2026-07-29 | €2,44 | +2,52 % | €2,44 | €2,44 | €2,44 | 200 |
| 2026-07-28 | €2,38 | +5,31 % | €2,28 | €2,42 | €2,28 | 0 |
| 2026-07-27 | €2,26 | +0,89 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-07-24 | €2,24 | -0,88 % | €2,22 | €2,24 | €2,20 | 24,81K |
| 2026-07-23 | €2,26 | 0,00 % | €2,26 | €2,26 | €2,26 | 0 |
| 2026-07-22 | €2,26 | 0,00 % | €2,28 | €2,28 | €2,20 | 6,95K |
| 2026-07-21 | €2,26 | 0,00 % | €2,28 | €2,28 | €2,24 | 2,55K |
| 2026-07-20 | €2,26 | -0,88 % | €2,28 | €2,28 | €2,22 | 1,34K |
| 2026-07-17 | €2,28 | -1,72 % | €2,28 | €2,28 | €2,20 | 4,00K |
| 2026-07-16 | €2,32 | -2,52 % | €2,38 | €2,38 | €2,28 | 14,32K |
| 2026-07-15 | €2,38 | -0,83 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-07-14 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 18 |
| 2026-07-13 | €2,40 | -6,25 % | €2,38 | €2,46 | €2,30 | 21,29K |
| 2026-07-10 | €2,56 | 0,00 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-07-09 | €2,56 | +1,59 % | €2,42 | €2,56 | €2,42 | 2,17K |
| 2026-07-08 | €2,52 | -3,82 % | €2,42 | €2,52 | €2,42 | 35 |
| 2026-07-07 | €2,62 | +3,15 % | €2,52 | €2,66 | €2,48 | 14,29K |
| 2026-07-06 | €2,54 | +1,60 % | €2,56 | €2,56 | €2,46 | 782 |
| 2026-07-03 | €2,50 | 0,00 % | €2,46 | €2,50 | €2,46 | 10 |
| 2026-07-02 | €2,50 | -2,34 % | €2,44 | €2,56 | €2,42 | 9,04K |
| 2026-07-01 | €2,56 | +0,79 % | €2,56 | €2,56 | €2,56 | 4,00K |
| 2026-06-30 | €2,54 | +1,60 % | €2,48 | €2,54 | €2,48 | 2,03K |
| 2026-06-29 | €2,50 | 0,00 % | €2,52 | €2,52 | €2,48 | 820 |
| 2026-06-26 | €2,50 | +0,81 % | €2,48 | €2,50 | €2,48 | 35 |
| 2026-06-25 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-06-24 | €2,48 | -0,80 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-06-23 | €2,50 | +0,81 % | €2,48 | €2,50 | €2,48 | 5 |
| 2026-06-22 | €2,48 | -4,62 % | €2,50 | €2,50 | €2,42 | 8,52K |
| 2026-06-19 | €2,60 | -0,76 % | €2,70 | €2,70 | €2,60 | 3 |
| 2026-06-18 | €2,62 | +3,97 % | €2,54 | €2,62 | €2,54 | 2 |
| 2026-06-17 | €2,52 | -6,67 % | €2,60 | €2,70 | €2,52 | 6,62K |
| 2026-06-16 | €2,70 | +1,50 % | €2,66 | €2,70 | €2,66 | 42 |
| 2026-06-15 | €2,66 | 0,00 % | €2,76 | €2,76 | €2,60 | 3,71K |
| 2026-06-12 | €2,66 | -3,62 % | €2,76 | €2,76 | €2,60 | 5,46K |
| 2026-06-11 | €2,76 | +8,66 % | €2,62 | €2,76 | €2,62 | 4,72K |
| 2026-06-10 | €2,54 | -0,78 % | €2,50 | €2,54 | €2,50 | 5 |
| 2026-06-09 | €2,56 | +1,59 % | €2,58 | €2,58 | €2,56 | 5 |
| 2026-06-08 | €2,52 | +3,28 % | €2,52 | €2,52 | €2,44 | 1,73K |
| 2026-06-05 | €2,44 | -3,17 % | €2,48 | €2,54 | €2,44 | 4,47K |
| 2026-06-04 | €2,52 | +1,61 % | €2,48 | €2,52 | €2,48 | 28 |
| 2026-06-03 | €2,48 | -1,59 % | €2,50 | €2,50 | €2,48 | 25 |
| 2026-06-02 | €2,52 | 0,00 % | €2,60 | €2,60 | €2,50 | 540 |
| 2026-06-01 | €2,52 | -0,79 % | €2,48 | €2,52 | €2,48 | 250 |
| 2026-05-29 | €2,54 | +0,79 % | €2,62 | €2,62 | €2,50 | 39,95K |
| 2026-05-28 | €2,52 | -0,79 % | €2,48 | €2,52 | €2,48 | 1,23K |