Delticom AG (DEXd)

DEXd
🏛️ Deutschland →
2.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.36 6.50 6.34 6.40 0.0M
2021-12-29 6.44 6.60 6.30 6.40 0.0M
2021-12-28 6.32 6.56 6.32 6.52 0.0M
2021-12-27 6.64 6.64 6.44 6.44 0.0M
2021-12-23 6.52 6.82 6.50 6.74 0.0M
2021-12-22 6.56 6.72 6.38 6.66 0.0M
2021-12-21 6.30 6.50 6.20 6.30 0.0M
2021-12-20 6.26 6.30 6.20 6.30 0.0M
2021-12-17 6.28 6.38 6.28 6.28 0.0M
2021-12-16 6.30 6.44 6.28 6.28 0.0M
2021-12-15 6.32 6.38 6.28 6.28 0.0M
2021-12-14 6.34 6.46 6.30 6.30 0.0M
2021-12-13 6.48 6.50 6.34 6.34 0.0M
2021-12-10 6.50 6.52 6.40 6.40 0.0M
2021-12-09 6.40 6.50 6.40 6.50 0.0M
2021-12-08 6.18 6.46 6.18 6.20 0.0M
2021-12-07 6.20 6.38 6.16 6.30 0.0M
2021-12-06 6.46 6.46 6.10 6.16 0.0M
2021-12-03 6.48 6.72 6.44 6.56 0.0M
2021-12-02 6.76 6.76 6.48 6.48 0.0M
2021-12-01 6.70 6.98 6.40 6.62 0.0M
2021-11-30 6.52 7.08 6.40 6.86 0.0M
2021-11-29 6.72 6.96 6.72 6.86 0.0M
2021-11-26 6.52 6.88 6.50 6.58 0.0M
2021-11-25 6.70 6.80 6.70 6.70 0.0M
2021-11-24 7.28 7.28 6.70 6.70 0.0M
2021-11-23 7.02 7.30 6.90 7.28 0.0M
2021-11-22 6.80 7.28 6.56 7.28 0.1M
2021-11-19 6.94 6.98 6.76 6.98 0.0M
2021-11-18 6.98 7.00 6.84 6.88 0.0M
2021-11-17 7.18 7.20 6.88 7.00 0.1M
2021-11-16 7.48 7.48 7.00 7.24 0.0M
2021-11-15 7.80 7.80 7.36 7.48 0.0M
2021-11-12 7.64 7.88 7.54 7.54 0.0M
2021-11-11 7.70 7.70 7.48 7.52 0.0M
2021-11-10 7.84 7.84 7.46 7.70 0.0M
2021-11-09 8.34 8.34 7.56 7.60 0.1M
2021-11-08 8.64 8.80 8.38 8.44 0.0M
2021-11-05 8.80 8.80 8.42 8.64 0.0M
2021-11-04 8.74 8.82 8.60 8.82 0.0M
2021-11-03 8.98 9.48 8.78 8.94 0.0M
2021-11-02 8.64 8.96 8.64 8.96 0.0M
2021-11-01 8.32 8.76 8.32 8.74 0.0M
2021-10-29 8.60 8.64 8.32 8.42 0.0M
2021-10-28 8.60 8.60 8.58 8.58 0.0M
2021-10-27 8.44 8.62 8.32 8.44 0.0M
2021-10-26 8.42 8.46 8.30 8.42 0.0M
2021-10-25 8.66 8.66 8.32 8.46 0.0M
2021-10-22 8.84 8.86 8.64 8.64 0.0M
2021-10-21 8.82 8.82 8.82 8.82 0.0M
2021-10-20 8.80 9.02 8.70 8.78 0.0M
2021-10-19 8.48 9.02 8.44 8.98 0.0M
2021-10-18 8.40 8.46 8.32 8.38 0.0M
2021-10-15 8.38 8.62 8.38 8.52 0.0M
2021-10-14 8.34 8.54 8.34 8.52 0.0M
2021-10-13 8.34 8.46 8.20 8.34 0.0M
2021-10-12 8.34 8.34 8.08 8.24 0.0M
2021-10-11 8.50 8.50 8.30 8.42 0.0M
2021-10-08 8.30 8.54 8.18 8.48 0.0M
2021-10-07 8.42 8.52 8.26 8.30 0.0M
2021-10-06 8.50 8.50 8.14 8.36 0.0M
2021-10-05 8.08 8.68 8.08 8.68 0.0M
2021-10-04 8.24 8.24 8.10 8.10 0.0M
2021-10-01 8.00 8.54 8.00 8.40 0.0M
2021-09-30 8.14 8.28 8.14 8.18 0.0M
2021-09-29 8.30 8.38 8.20 8.28 0.0M
2021-09-28 8.56 8.56 8.26 8.30 0.0M
2021-09-27 8.60 8.70 8.54 8.54 0.0M
2021-09-24 8.80 8.80 8.46 8.46 0.0M
2021-09-23 8.74 9.16 8.70 8.92 0.0M
2021-09-22 8.68 8.78 8.58 8.64 0.0M
2021-09-21 8.56 8.58 8.32 8.54 0.0M
2021-09-20 8.72 8.72 8.26 8.66 0.0M
2021-09-17 9.00 9.02 8.90 8.98 0.0M
2021-09-16 8.90 9.12 8.86 8.98 0.0M
2021-09-15 8.80 8.90 8.58 8.72 0.0M
2021-09-14 8.44 8.80 8.44 8.80 0.0M
2021-09-13 8.34 8.36 8.22 8.36 0.0M
2021-09-10 8.22 8.40 8.20 8.22 0.0M
2021-09-09 8.50 8.72 8.28 8.30 0.0M
2021-09-08 8.26 8.50 8.20 8.46 0.0M
2021-09-07 8.12 8.40 8.12 8.24 0.0M
2021-09-06 8.12 8.28 8.08 8.08 0.0M
2021-09-03 8.20 8.22 8.18 8.22 0.0M
2021-09-02 8.20 8.46 8.18 8.24 0.0M
2021-09-01 8.56 8.56 8.20 8.24 0.0M
2021-08-31 8.60 8.72 8.52 8.52 0.0M
2021-08-30 8.74 8.74 8.52 8.60 0.0M
2021-08-27 8.92 8.94 8.80 8.80 0.0M
2021-08-26 9.02 9.02 8.72 8.78 0.0M
2021-08-25 8.98 8.98 8.90 8.90 0.0M
2021-08-24 8.98 9.26 8.98 9.00 0.0M
2021-08-23 9.04 9.06 8.90 9.00 0.0M
2021-08-20 8.88 9.04 8.82 9.04 0.0M
2021-08-19 8.80 8.92 8.64 8.74 0.0M
2021-08-18 8.42 8.84 8.42 8.64 0.0M
2021-08-17 8.62 8.62 8.42 8.42 0.0M
2021-08-16 8.74 8.84 8.56 8.66 0.0M
2021-08-13 9.36 9.36 8.28 8.70 0.0M
2021-08-12 9.58 9.86 9.10 9.36 0.0M
2021-08-11 9.36 9.58 9.26 9.34 0.0M
2021-08-10 9.40 9.50 9.30 9.34 0.0M
2021-08-09 9.64 9.64 9.52 9.52 0.0M
2021-08-06 9.42 9.74 9.40 9.74 0.0M
2021-08-05 9.72 9.88 9.50 9.60 0.0M
2021-08-04 9.68 10.00 9.68 9.76 0.0M
2021-08-03 9.72 9.84 9.70 9.70 0.0M
2021-08-02 9.74 10.00 9.70 9.70 0.0M
2021-07-30 9.56 9.90 9.56 9.70 0.0M
2021-07-29 9.48 9.70 9.48 9.52 0.0M
2021-07-28 9.04 9.44 9.04 9.36 0.0M
2021-07-27 9.22 9.28 9.08 9.08 0.0M
2021-07-26 8.98 9.32 8.86 9.32 0.0M
2021-07-23 9.10 9.12 8.78 9.06 0.0M
2021-07-22 9.10 9.34 8.98 9.08 0.0M
2021-07-21 9.10 9.20 8.90 8.90 0.0M
2021-07-20 9.18 9.18 8.66 8.90 0.0M
2021-07-19 9.38 9.42 9.00 9.00 0.0M
2021-07-16 9.42 9.54 9.32 9.34 0.0M
2021-07-15 9.74 9.74 9.46 9.52 0.0M
2021-07-14 9.52 9.94 9.52 9.64 0.0M
2021-07-13 9.26 9.70 9.24 9.70 0.0M
2021-07-12 9.56 9.56 9.24 9.30 0.0M
2021-07-09 9.68 9.70 9.24 9.52 0.0M
2021-07-08 10.05 10.15 9.68 9.76 0.0M
2021-07-07 9.86 10.20 9.86 10.00 0.0M
2021-07-06 9.88 10.00 9.74 9.82 0.0M
2021-07-05 10.45 10.45 10.00 10.00 0.0M
2021-07-02 9.90 10.80 9.88 10.35 0.1M
2021-07-01 9.38 9.90 9.38 9.82 0.0M
2021-06-30 9.42 9.42 9.06 9.20 0.1M
2021-06-29 9.38 9.42 9.28 9.34 0.0M
2021-06-28 9.20 9.50 9.08 9.30 0.0M
2021-06-25 8.86 9.26 8.86 9.08 0.0M
2021-06-24 8.98 9.06 8.72 8.80 0.0M
2021-06-23 8.76 8.98 8.74 8.98 0.0M
2021-06-22 8.74 8.80 8.70 8.80 0.0M
2021-06-21 8.66 8.70 8.60 8.68 0.0M
2021-06-18 8.80 8.80 8.54 8.70 0.0M
2021-06-17 8.52 8.82 8.52 8.82 0.0M
2021-06-16 8.98 8.98 8.28 8.50 0.0M
2021-06-15 8.90 9.10 8.88 8.96 0.0M
2021-06-14 8.98 9.04 8.88 8.88 0.0M
2021-06-11 8.92 8.94 8.76 8.88 0.0M
2021-06-10 8.60 8.90 8.58 8.80 0.0M
2021-06-09 8.70 8.72 8.34 8.58 0.1M
2021-06-08 8.22 8.72 8.20 8.72 0.0M
2021-06-07 7.96 8.22 7.84 8.20 0.0M
2021-06-04 7.68 8.30 7.68 7.98 0.1M
2021-06-03 7.51 7.63 7.46 7.63 0.0M
2021-06-02 7.40 7.57 7.40 7.57 0.0M
2021-06-01 7.48 7.50 7.36 7.36 0.0M
2021-05-31 7.50 7.55 7.44 7.55 0.0M
2021-05-28 7.30 7.57 7.30 7.53 0.0M
2021-05-27 7.53 7.53 7.46 7.46 0.0M
2021-05-26 7.51 7.57 7.42 7.51 0.0M
2021-05-25 7.48 7.57 7.42 7.48 0.0M
2021-05-21 7.44 7.57 7.44 7.48 0.0M
2021-05-20 7.55 7.61 7.44 7.46 0.0M
2021-05-19 7.73 7.73 7.50 7.50 0.0M
2021-05-18 7.30 7.79 7.26 7.75 0.0M
2021-05-17 7.40 7.42 7.18 7.30 0.0M
2021-05-14 7.24 7.85 7.24 7.51 0.0M
2021-05-13 7.51 7.51 6.90 7.32 0.0M
2021-05-12 7.81 7.81 7.50 7.55 0.0M
2021-05-11 7.97 7.97 7.67 7.81 0.0M
2021-05-10 8.09 8.13 8.05 8.05 0.0M
2021-05-07 8.11 8.11 7.99 8.09 0.0M
2021-05-06 8.15 8.27 7.97 7.97 0.0M
2021-05-05 7.93 8.35 7.93 8.09 0.0M
2021-05-04 8.29 8.33 7.93 7.93 0.0M
2021-05-03 8.39 8.43 8.11 8.11 0.0M
2021-04-30 7.71 8.53 7.63 8.31 0.1M
2021-04-29 7.83 7.97 7.75 7.75 0.0M
2021-04-28 7.91 7.93 7.87 7.87 0.0M
2021-04-27 7.85 8.05 7.81 7.85 0.0M
2021-04-26 7.57 7.83 7.57 7.79 0.0M
2021-04-23 7.73 7.77 7.67 7.77 0.0M
2021-04-22 7.83 7.85 7.69 7.77 0.0M
2021-04-21 7.97 8.05 7.75 7.81 0.0M
2021-04-20 7.83 8.13 7.81 8.01 0.0M
2021-04-19 8.19 8.19 7.79 7.79 0.0M
2021-04-16 8.23 8.29 8.09 8.17 0.0M
2021-04-15 7.73 8.13 7.73 8.11 0.0M
2021-04-14 7.85 7.91 7.63 7.79 0.0M
2021-04-13 7.89 8.11 7.67 7.91 0.0M
2021-04-12 8.15 8.23 7.97 8.05 0.0M
2021-04-09 8.37 8.39 8.05 8.09 0.0M
2021-04-08 8.49 8.57 8.09 8.45 0.1M
2021-04-07 8.77 8.77 8.27 8.37 0.0M
2021-04-06 8.63 8.83 8.55 8.73 0.0M
2021-04-01 8.55 8.59 8.41 8.41 0.0M
2021-03-31 8.45 8.67 8.29 8.55 0.0M
2021-03-30 8.63 8.71 8.43 8.55 0.0M
2021-03-29 8.41 8.75 8.09 8.53 0.1M
2021-03-26 8.41 9.03 7.81 8.19 0.1M
2021-03-25 8.95 8.95 8.27 8.65 0.0M
2021-03-24 8.93 8.95 8.67 8.75 0.0M
2021-03-23 8.69 8.95 8.69 8.89 0.0M
2021-03-22 8.73 8.93 8.61 8.61 0.0M
2021-03-19 8.93 8.95 8.71 8.79 0.0M
2021-03-18 8.39 8.95 8.09 8.95 0.0M
2021-03-17 8.71 8.71 8.39 8.45 0.0M
2021-03-16 8.79 8.91 8.75 8.79 0.0M
2021-03-15 8.69 8.95 8.69 8.85 0.0M
2021-03-12 8.45 8.81 8.45 8.81 0.0M
2021-03-11 8.81 8.83 8.51 8.51 0.0M
2021-03-10 8.51 8.79 8.51 8.69 0.0M
2021-03-09 8.55 8.81 8.43 8.59 0.0M
2021-03-08 8.35 8.89 8.35 8.63 0.0M
2021-03-05 8.63 8.73 8.35 8.39 0.0M
2021-03-04 9.18 9.32 8.35 8.75 0.1M
2021-03-03 7.99 8.83 7.99 8.83 0.2M
2021-03-02 7.04 7.24 7.02 7.24 0.0M
2021-03-01 6.84 7.12 6.78 7.12 0.0M
2021-02-26 7.02 7.04 6.72 6.84 0.0M
2021-02-25 7.18 7.36 6.96 6.96 0.0M
2021-02-24 7.02 7.34 6.96 7.16 0.0M
2021-02-23 7.69 7.71 6.76 7.00 0.0M
2021-02-22 7.81 7.81 7.61 7.71 0.0M
2021-02-19 7.61 7.81 7.51 7.77 0.0M
2021-02-18 7.75 7.75 7.46 7.69 0.0M
2021-02-17 7.73 7.93 7.69 7.83 0.0M
2021-02-16 7.83 7.91 7.75 7.81 0.0M
2021-02-15 7.93 7.95 7.75 7.93 0.0M
2021-02-12 7.87 7.95 7.85 7.85 0.0M
2021-02-11 7.73 7.99 7.73 7.95 0.0M
2021-02-10 8.03 8.19 7.71 7.71 0.0M
2021-02-09 7.97 8.05 7.83 7.95 0.0M
2021-02-08 7.75 7.95 7.65 7.81 0.0M
2021-02-05 7.77 7.83 7.61 7.75 0.0M
2021-02-04 7.93 7.95 7.77 7.87 0.0M
2021-02-03 7.85 7.95 7.46 7.83 0.1M
2021-02-02 7.57 8.13 7.57 7.83 0.0M
2021-02-01 6.88 7.14 6.88 6.94 0.0M
2021-01-29 7.04 7.12 6.84 6.84 0.0M
2021-01-28 7.34 7.34 6.86 6.92 0.0M
2021-01-27 7.61 7.63 7.08 7.38 0.0M
2021-01-26 7.53 7.63 7.42 7.51 0.0M
2021-01-25 7.46 7.73 7.44 7.59 0.0M
2021-01-22 7.51 7.51 7.30 7.38 0.0M
2021-01-21 7.16 7.65 7.16 7.48 0.0M
2021-01-20 6.94 7.22 6.86 7.16 0.0M
2021-01-19 6.90 6.98 6.84 6.96 0.0M
2021-01-18 6.72 7.08 6.72 7.08 0.0M
2021-01-15 7.30 7.32 6.62 6.96 0.0M
2021-01-14 7.89 7.89 7.18 7.18 0.0M
2021-01-13 7.08 7.65 6.96 7.59 0.0M
2021-01-12 7.06 7.18 6.96 6.96 0.0M
2021-01-11 7.02 7.14 6.92 7.00 0.0M
2021-01-08 6.88 7.14 6.86 7.02 0.0M
2021-01-07 6.66 6.78 6.62 6.72 0.0M
2021-01-06 6.76 6.80 6.46 6.56 0.0M
2021-01-05 6.28 6.78 6.28 6.66 0.0M
2021-01-04 5.92 6.48 5.88 6.20 0.0M