Deutsche Märkte geschlossen

Delticom AG (DEX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,0000+0,2800 (+10,29%)
Börsenschluss: 05:40PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243,00003,00002,88003,00003,000063.142
02. Mai 20242,60002,72002,58002,72002,720011.295
30. Apr. 20242,58002,64002,52002,64002,640010.782
29. Apr. 20242,50002,60002,40002,52002,520024.309
26. Apr. 20242,40002,48002,40002,46002,46003.559
25. Apr. 20242,46002,46002,32002,38002,380011.283
24. Apr. 20242,48002,50002,44002,46002,46003.934
23. Apr. 20242,56002,56002,48002,52002,520012.729
22. Apr. 20242,70002,78002,56002,56002,560031.597
19. Apr. 20242,38002,68002,38002,58002,580052.003
18. Apr. 20242,20002,46002,20002,32002,32007.338
17. Apr. 20242,10002,24002,10002,24002,24002.973
16. Apr. 20242,08002,14002,08002,14002,14004.768
15. Apr. 20241,98002,18001,98002,18002,180011.608
12. Apr. 20241,95002,12001,92002,12002,120054.628
11. Apr. 20242,14002,14002,14002,14002,1400-
10. Apr. 20242,14002,16002,06002,14002,140010.539
09. Apr. 20242,14002,14002,10002,10002,1000135
08. Apr. 20242,14002,20002,14002,18002,18002.946
05. Apr. 20242,20002,30002,18002,18002,18009.000
04. Apr. 20242,22002,32002,18002,26002,260028.005
03. Apr. 20242,22002,32002,22002,32002,320040
02. Apr. 20242,32002,38002,26002,34002,340014.364
28. März 20242,17002,30002,17002,25002,250019.680
27. März 20242,32002,34002,29002,34002,34006.642
26. März 20242,35002,40002,30002,36002,36004.977
25. März 20242,39002,39002,26002,30002,30003.698
22. März 20242,33002,37002,33002,37002,3700272
21. März 20242,20002,33002,20002,33002,33001.242
20. März 20242,20002,24002,20002,24002,24002.250
19. März 20242,18002,23002,18002,23002,2300620
18. März 20242,26002,34002,20002,24002,240014.810
15. März 20242,31002,31002,23002,27002,27006.110
14. März 20242,29002,29002,29002,29002,2900-
13. März 20242,21002,28002,21002,28002,28002.837
12. März 20242,28002,28002,28002,28002,2800-
11. März 20242,28002,28002,28002,28002,2800-
08. März 20242,27002,27002,27002,27002,2700-
07. März 20242,30002,30002,30002,30002,3000-
06. März 20242,30002,31002,30002,31002,3100200
05. März 20242,38002,38002,38002,38002,3800-
04. März 20242,37002,37002,37002,37002,3700-
01. März 20242,43002,46002,34002,37002,370011.166
29. Feb. 20242,39002,45002,39002,45002,45004.795
28. Feb. 20242,36002,36002,36002,36002,3600-
27. Feb. 20242,48002,48002,31002,35002,35005.000
26. Feb. 20242,37002,37002,37002,37002,3700-
23. Feb. 20242,36002,36002,34002,34002,34001.000
22. Feb. 20242,40002,45002,30002,45002,45005.177
21. Feb. 20242,35002,44002,35002,44002,44006.746
20. Feb. 20242,40002,40002,30002,37002,370022.633
19. Feb. 20242,51002,51002,51002,51002,5100-
16. Feb. 20242,31002,51002,30002,51002,510016.740
15. Feb. 20242,40002,40002,40002,40002,40001
14. Feb. 20242,34002,37002,33002,37002,37001.900
13. Feb. 20242,49002,49002,45002,45002,45001.168
12. Feb. 20242,38002,38002,38002,38002,3800-
09. Feb. 20242,32002,35002,31002,35002,35001.585
08. Feb. 20242,32002,36002,32002,36002,3600282
07. Feb. 20242,41002,41002,41002,41002,4100-
06. Feb. 20242,49002,49002,43002,43002,43001.500
05. Feb. 20242,50002,50002,37002,43002,43002.813
02. Feb. 20242,44002,59002,36002,59002,590034.122
01. Feb. 20242,40002,40002,34002,37002,37001.625
31. Jan. 20242,36002,40002,36002,39002,39003.961
30. Jan. 20242,34002,52002,32002,37002,370027.661
29. Jan. 20242,43002,46002,36002,36002,36009.400
26. Jan. 20242,12002,51002,12002,51002,510042.286
25. Jan. 20242,09002,09002,09002,09002,0900-
24. Jan. 20242,08002,08002,08002,08002,0800-
23. Jan. 20242,02002,06002,02002,06002,0600770
22. Jan. 20242,05002,07002,05002,07002,07002.702
19. Jan. 20242,04002,04002,04002,04002,0400-
18. Jan. 20241,92502,00001,92002,00002,0000180
17. Jan. 20241,93001,93001,93001,93001,93004.173
16. Jan. 20241,93001,96501,93001,96501,9650827
15. Jan. 20242,01002,01001,98001,99001,99001.298
12. Jan. 20242,04002,04002,04002,04002,0400-
11. Jan. 20242,06002,06002,05002,05002,0500500
10. Jan. 20241,97502,01001,97502,01002,0100200
09. Jan. 20241,98002,02001,98002,01002,01004.379
08. Jan. 20242,04002,04001,97501,99001,99004.000
05. Jan. 20241,97001,97001,97001,97001,97001.000
04. Jan. 20242,04002,04001,97002,01002,01003.634
03. Jan. 20242,10002,10002,02002,06002,06004.313
02. Jan. 20242,16002,16002,04002,07002,07004.721
29. Dez. 20232,07002,21002,07002,21002,210022.546
28. Dez. 20232,05002,07002,02002,07002,07005.637
27. Dez. 20232,08002,18001,96002,00002,000028.655
22. Dez. 20232,12002,13002,09002,13002,13003.524
21. Dez. 20232,15002,15002,15002,15002,1500-
20. Dez. 20232,10002,14002,09002,14002,14007.325
19. Dez. 20232,12002,12002,09002,12002,12004.554
18. Dez. 20232,11002,14002,09002,10002,10003.456
15. Dez. 20232,17002,17002,17002,17002,17002
14. Dez. 20232,20002,26002,20002,25002,25004.774
13. Dez. 20232,19002,19002,13002,15002,15001.341
12. Dez. 20232,13002,17002,13002,17002,17002.000
11. Dez. 20232,23002,23002,12002,12002,12003.923
08. Dez. 20232,23002,23002,23002,23002,2300-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...