Delignit AG DLX
XETR · Deutschland · Produzierendes Gewerbe
€2,38-0,04 (-1,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,42 | 0,00 % | €2,42 | €2,48 | €2,40 | 442 |
| 2026-09-29 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-09-28 | €2,42 | -1,63 % | €2,44 | €2,50 | €2,42 | 5 |
| 2026-09-25 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,42 | 96 |
| 2026-09-24 | €2,46 | +0,82 % | €2,42 | €2,46 | €2,42 | 10 |
| 2026-09-23 | €2,44 | +1,67 % | €2,48 | €2,48 | €2,40 | 3,60K |
| 2026-09-22 | €2,40 | -4,00 % | €2,48 | €2,48 | €2,40 | 2,45K |
| 2026-09-21 | €2,50 | +0,81 % | €2,48 | €2,50 | €2,48 | 0 |
| 2026-09-18 | €2,48 | 0,00 % | €2,50 | €2,50 | €2,48 | 5 |
| 2026-09-17 | €2,48 | -0,80 % | €2,54 | €2,54 | €2,48 | 0 |
| 2026-09-16 | €2,50 | -1,57 % | €2,52 | €2,52 | €2,50 | 0 |
| 2026-09-15 | €2,54 | +3,25 % | €2,54 | €2,54 | €2,54 | 0 |
| 2026-09-14 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-09-11 | €2,46 | 0,00 % | €2,46 | €2,48 | €2,46 | 600 |
| 2026-09-10 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-09-09 | €2,46 | +0,82 % | €2,40 | €2,48 | €2,40 | 1,09K |
| 2026-09-08 | €2,44 | 0,00 % | €2,44 | €2,48 | €2,44 | 6 |
| 2026-09-07 | €2,44 | 0,00 % | €2,44 | €2,48 | €2,44 | 619 |
| 2026-09-04 | €2,44 | -1,61 % | €2,48 | €2,48 | €2,44 | 1 |
| 2026-09-03 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 65 |
| 2026-09-02 | €2,48 | -4,62 % | €2,50 | €2,50 | €2,46 | 12,01K |
| 2026-09-01 | €2,60 | +2,36 % | €2,58 | €2,60 | €2,58 | 391 |
| 2026-08-31 | €2,54 | +2,42 % | €2,50 | €2,54 | €2,50 | 5,00K |
| 2026-08-28 | €2,48 | -0,80 % | €2,48 | €2,48 | €2,48 | 51 |
| 2026-08-27 | €2,50 | -0,79 % | €2,54 | €2,54 | €2,50 | 2,20K |
| 2026-08-26 | €2,52 | -3,08 % | €2,50 | €2,52 | €2,50 | 7,00K |
| 2026-08-25 | €2,60 | +4,84 % | €2,44 | €2,60 | €2,44 | 5,27K |
| 2026-08-24 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-08-21 | €2,48 | 0,00 % | €2,44 | €2,48 | €2,44 | 4,00K |
| 2026-08-20 | €2,48 | 0,00 % | €2,50 | €2,50 | €2,48 | 1 |
| 2026-08-19 | €2,48 | -0,80 % | €2,50 | €2,50 | €2,48 | 1,82K |
| 2026-08-18 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,44 | 5,90K |
| 2026-08-17 | €2,50 | +1,63 % | €2,44 | €2,50 | €2,44 | 3,41K |
| 2026-08-14 | €2,46 | -1,60 % | €2,48 | €2,50 | €2,44 | 14,55K |
| 2026-08-13 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 1 |
| 2026-08-12 | €2,48 | +0,81 % | €2,48 | €2,60 | €2,48 | 3,98K |
| 2026-08-11 | €2,46 | +1,65 % | €2,44 | €2,46 | €2,44 | 2 |
| 2026-08-10 | €2,42 | +4,31 % | €2,38 | €2,42 | €2,38 | 4 |
| 2026-08-07 | €2,32 | -4,13 % | €2,32 | €2,32 | €2,32 | 21 |
| 2026-08-06 | €2,42 | +2,54 % | €2,32 | €2,42 | €2,32 | 839 |
| 2026-08-05 | €2,36 | -0,84 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-08-04 | €2,38 | -0,83 % | €2,40 | €2,40 | €2,38 | 2,92K |
| 2026-08-03 | €2,40 | -0,83 % | €2,34 | €2,40 | €2,34 | 9,53K |
| 2026-07-31 | €2,42 | +3,42 % | €2,46 | €2,48 | €2,40 | 772 |
| 2026-07-30 | €2,34 | 0,00 % | €2,40 | €2,40 | €2,32 | 2,77K |
| 2026-07-29 | €2,34 | -0,85 % | €2,38 | €2,38 | €2,34 | 1,73K |
| 2026-07-28 | €2,36 | -4,07 % | €2,42 | €2,42 | €2,36 | 44,40K |
| 2026-07-27 | €2,46 | 0,00 % | €2,50 | €2,50 | €2,44 | 7,93K |
| 2026-07-24 | €2,46 | 0,00 % | €2,50 | €2,50 | €2,46 | 320 |
| 2026-07-23 | €2,46 | 0,00 % | €2,42 | €2,46 | €2,42 | 5,00K |
| 2026-07-22 | €2,46 | -0,81 % | €2,46 | €2,46 | €2,46 | 5,60K |
| 2026-07-21 | €2,48 | +1,64 % | €2,50 | €2,50 | €2,48 | 1,25K |
| 2026-07-20 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-17 | €2,44 | +0,83 % | €2,46 | €2,46 | €2,44 | 1 |
| 2026-07-16 | €2,42 | +0,83 % | €2,52 | €2,52 | €2,42 | 10,44K |
| 2026-07-15 | €2,40 | -1,64 % | €2,48 | €2,48 | €2,40 | 6,44K |
| 2026-07-14 | €2,44 | -2,40 % | €2,70 | €2,70 | €2,42 | 2,08K |
| 2026-07-13 | €2,50 | +4,17 % | €2,40 | €2,54 | €2,40 | 361 |
| 2026-07-10 | €2,40 | -3,23 % | €2,48 | €2,48 | €2,40 | 8,20K |
| 2026-07-09 | €2,48 | -1,59 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-08 | €2,52 | -0,79 % | €2,60 | €2,60 | €2,52 | 1 |
| 2026-07-07 | €2,54 | +0,79 % | €2,60 | €2,60 | €2,54 | 79 |
| 2026-07-06 | €2,52 | +1,61 % | €2,60 | €2,60 | €2,52 | 4,82K |
| 2026-07-03 | €2,48 | -3,88 % | €2,50 | €2,50 | €2,48 | 4,63K |
| 2026-07-02 | €2,58 | -0,77 % | €2,68 | €2,68 | €2,58 | 2 |
| 2026-07-01 | €2,60 | +1,56 % | €2,64 | €2,64 | €2,60 | 2 |
| 2026-06-30 | €2,56 | -3,03 % | €2,56 | €2,56 | €2,56 | 808 |
| 2026-06-29 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 250 |
| 2026-06-26 | €2,64 | -0,75 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-06-25 | €2,66 | -1,48 % | €2,68 | €2,72 | €2,66 | 309 |
| 2026-06-24 | €2,70 | -0,74 % | €2,70 | €2,70 | €2,70 | 214 |
| 2026-06-23 | €2,72 | +3,82 % | €2,70 | €2,72 | €2,70 | 1,78K |
| 2026-06-22 | €2,62 | +0,77 % | €2,56 | €2,62 | €2,56 | 17 |
| 2026-06-19 | €2,60 | +0,78 % | €2,58 | €2,60 | €2,58 | 1,03K |
| 2026-06-18 | €2,58 | -1,53 % | €2,62 | €2,62 | €2,58 | 3,69K |
| 2026-06-17 | €2,62 | -2,24 % | €2,62 | €2,62 | €2,62 | 590 |
| 2026-06-16 | €2,68 | -0,74 % | €2,76 | €2,76 | €2,68 | 5,32K |
| 2026-06-15 | €2,70 | +4,65 % | €2,80 | €2,80 | €2,70 | 4,72K |
| 2026-06-12 | €2,58 | -4,44 % | €2,70 | €2,70 | €2,58 | 16,58K |
| 2026-06-11 | €2,70 | +1,50 % | €2,70 | €2,70 | €2,70 | 1,00K |
| 2026-06-10 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-09 | €2,66 | -1,48 % | €2,72 | €2,72 | €2,66 | 6,29K |
| 2026-06-08 | €2,70 | +0,75 % | €2,72 | €2,74 | €2,70 | 849 |
| 2026-06-05 | €2,68 | 0,00 % | €2,76 | €2,76 | €2,68 | 8,04K |
| 2026-06-04 | €2,68 | +1,52 % | €2,76 | €2,76 | €2,68 | 3,12K |
| 2026-06-03 | €2,64 | -2,22 % | €2,60 | €2,64 | €2,60 | 220 |
| 2026-06-02 | €2,70 | -2,88 % | €2,82 | €2,82 | €2,70 | 3,41K |
| 2026-06-01 | €2,78 | +5,30 % | €2,72 | €2,82 | €2,72 | 4,16K |
| 2026-05-29 | €2,64 | -2,94 % | €2,72 | €2,72 | €2,64 | 3,01K |
| 2026-05-28 | €2,72 | 0,00 % | €2,62 | €2,72 | €2,62 | 3,34K |