Deutsche Märkte öffnen in 5 Stunden 10 Minuten

Delticom AG (DEX.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1400+0,0200 (+0,94%)
Börsenschluss: 09:55PM CEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20242,12002,32002,12002,14002,1400520
17. Apr. 20242,02002,14002,02002,12002,1200359
16. Apr. 20241,96002,10001,96002,02002,0200659
15. Apr. 20241,98002,10001,96001,96001,9600-
12. Apr. 20241,87002,02001,87001,97001,9700-
11. Apr. 20241,93001,96001,86001,86001,8600-
10. Apr. 20242,04002,12001,96001,96001,9600-
09. Apr. 20242,10002,16001,95002,04002,0400-
08. Apr. 20242,18002,18002,12002,12002,1200-
05. Apr. 20242,14002,28002,14002,14002,1400-
04. Apr. 20242,16002,22002,12002,14002,1400-
03. Apr. 20242,16002,26002,12002,16002,1600-
02. Apr. 20242,12002,30002,12002,16002,1600-
28. März 20242,12002,24002,12002,18002,1800-
27. März 20242,23002,34002,22002,22002,2200-
26. März 20242,23002,31002,23002,23002,2300-
25. März 20242,32002,32002,21002,23002,2300-
22. März 20242,16002,33002,16002,20002,2000-
21. März 20242,16002,22002,16002,16002,1600-
20. März 20242,16002,20002,16002,16002,1600-
19. März 20242,16002,25002,16002,16002,1600-
18. März 20242,21002,24002,16002,16002,1600-
15. März 20242,26002,28002,21002,26002,2600-
14. März 20242,26002,26002,26002,26002,2600-
13. März 20242,28002,28002,26002,26002,2600-
12. März 20242,26002,33002,26002,28002,2800-
11. März 20242,22002,26002,22002,26002,2600-
08. März 20242,26002,26002,22002,22002,22005.700
07. März 20242,26002,26002,26002,26002,2600-
06. März 20242,26002,27002,26002,26002,2600-
05. März 20242,26002,30002,16002,26002,2600-
04. März 20242,26002,31002,26002,31002,3100-
01. März 20242,41002,43002,26002,26002,2600-
29. Feb. 20242,26002,42002,26002,41002,4100-
28. Feb. 20242,26002,33002,26002,26002,2600-
27. Feb. 20242,26002,38002,26002,26002,2600-
26. Feb. 20242,26002,31002,26002,26002,2600-
23. Feb. 20242,31002,31002,26002,26002,2600-
22. Feb. 20242,30002,44002,26002,31002,3100-
21. Feb. 20242,26002,40002,26002,29002,2900-
20. Feb. 20242,29002,33002,26002,26002,2600-
19. Feb. 20242,31002,43002,26002,29002,2900-
16. Feb. 20242,26002,42002,26002,31002,3100-
15. Feb. 20242,26002,34002,26002,26002,2600-
14. Feb. 20242,26002,34002,25002,25002,2500-
13. Feb. 20242,22002,33002,20002,20002,2000-
12. Feb. 20242,18002,32002,18002,22002,2200-
09. Feb. 20242,23002,32002,17002,17002,17002.000
08. Feb. 20242,35002,35002,35002,35002,3500-
07. Feb. 20242,35002,35002,35002,35002,3500-
06. Feb. 20242,34002,40002,31002,35002,3500-
05. Feb. 20242,45002,50002,35002,35002,3500-
02. Feb. 20242,26002,50002,26002,45002,45002.000
01. Feb. 20242,34002,34002,24002,25002,2500-
31. Jan. 20242,25002,34002,24002,34002,3400-
30. Jan. 20242,25002,50002,25002,31002,31003.200
29. Jan. 20242,36002,36002,22002,25002,2500-
26. Jan. 20242,02002,46002,02002,41002,41001.100
25. Jan. 20242,02002,03002,02002,03002,0300-
24. Jan. 20242,03002,10002,03002,03002,0300500
23. Jan. 20241,91502,02001,91502,02002,0200-
22. Jan. 20241,91501,91501,91501,91501,9150-
19. Jan. 20242,00002,00001,91501,91501,9150-
18. Jan. 20241,91502,03001,91502,03002,03002.500
17. Jan. 20241,99001,99001,90501,91501,9150-
16. Jan. 20241,95502,14001,91502,14002,1400310
15. Jan. 20241,95002,01001,91001,91001,9100-
12. Jan. 20241,95501,95501,95501,95501,9550-
11. Jan. 20241,95502,04001,95502,03002,0300-
10. Jan. 20241,95502,01001,95501,95501,9550-
09. Jan. 20241,91501,98501,91501,97501,9750-
08. Jan. 20241,91501,97501,91501,91501,9150-
05. Jan. 20242,01002,01001,94502,01002,0100-
04. Jan. 20241,97502,04001,90002,01002,0100-
03. Jan. 20242,05002,07002,00002,02002,0200-
02. Jan. 20242,09002,09002,04002,05002,0500-
29. Dez. 20232,00002,15002,00002,15002,1500-
28. Dez. 20231,96502,04001,96502,00002,00001.000
27. Dez. 20232,02002,08001,90501,94501,94501.485
22. Dez. 20232,11002,13002,11002,11002,11002.400
21. Dez. 20232,11002,11002,11002,11002,1100501
20. Dez. 20232,11002,12002,11002,11002,1100165
19. Dez. 20232,11002,12002,11002,11002,1100-
18. Dez. 20232,09002,14002,09002,11002,1100-
15. Dez. 20232,15002,20002,15002,20002,2000-
14. Dez. 20232,26002,26002,15002,15002,1500-
13. Dez. 20232,04002,11002,00002,00002,0000-
12. Dez. 20232,13002,14002,04002,14002,1400-
11. Dez. 20232,19002,23002,19002,22002,2200-
08. Dez. 20232,19002,22002,19002,19002,1900-
07. Dez. 20232,22002,22002,19002,19002,19002.500
06. Dez. 20232,19002,22002,19002,22002,22001.000
05. Dez. 20232,30002,30002,19002,19002,1900-
04. Dez. 20232,13002,46002,13002,27002,2700-
01. Dez. 20232,13002,23002,12002,12002,1200-
30. Nov. 20232,13002,20002,13002,13002,1300-
29. Nov. 20232,13002,23002,13002,13002,1300-
28. Nov. 20232,13002,23002,12002,12002,1200-
27. Nov. 20232,13002,16002,12002,13002,1300-
24. Nov. 20232,13002,13002,13002,13002,1300-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...