78,505€
-4,66%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 82,11 | 82,71 | 78,16 | 78,38 | -4,82% | 479,00 |
| 11.11.2026 | 83,06 | 83,28 | 82,01 | 82,35 | -0,53% | 2.048,00 |
| 10.11.2026 | 82,14 | 82,86 | 81,19 | 82,78 | 1,03% | 318,00 |
| 09.11.2026 | 78,43 | 82,40 | 78,18 | 81,94 | 4,58% | 637,00 |
| 06.11.2026 | 75,99 | 78,88 | 75,42 | 78,36 | 3,70% | 774,00 |
| 05.11.2026 | 79,08 | 80,11 | 74,69 | 75,56 | -4,78% | 1.321,00 |
| 04.11.2026 | 73,88 | 79,63 | 73,88 | 79,36 | 6,39% | 1.172,00 |
| 03.11.2026 | 74,22 | 75,94 | 73,82 | 74,59 | -0,05% | 524,00 |
| 02.11.2026 | 72,39 | 75,07 | 71,89 | 74,63 | 3,94% | 362,00 |
| 30.10.2026 | 72,44 | 72,49 | 70,44 | 71,80 | -0,90% | 277,00 |
| 29.10.2026 | 72,06 | 74,22 | 71,97 | 72,45 | 0,88% | 150,00 |
| 28.10.2026 | 73,12 | 73,71 | 71,61 | 71,82 | -1,90% | 592,00 |
| 27.10.2026 | 70,88 | 73,35 | 70,41 | 73,21 | 3,29% | 980,00 |
| 26.10.2026 | 69,35 | 70,92 | 68,81 | 70,87 | 3,17% | 869,00 |
| 23.10.2026 | 70,52 | 70,75 | 67,27 | 68,69 | -2,74% | 765,00 |
| 22.10.2026 | 68,21 | 71,10 | 67,33 | 70,63 | 2,10% | 137,00 |
| 21.10.2026 | 68,33 | 70,55 | 67,90 | 69,17 | 1,60% | 895,00 |
| 20.10.2026 | 66,44 | 70,13 | 65,81 | 68,08 | 2,15% | 751,00 |
| 19.10.2026 | 67,88 | 68,45 | 66,38 | 66,65 | -0,59% | 149,00 |
| 16.10.2026 | 69,77 | 70,20 | 66,80 | 67,05 | -3,55% | 625,00 |
| 15.10.2026 | 69,49 | 69,67 | 69,40 | 69,51 | 0,92% | 18,00 |
| 14.10.2026 | 71,23 | 71,49 | 68,35 | 68,88 | -3,07% | 325,00 |
| 13.10.2026 | 71,71 | 72,30 | 70,17 | 71,06 | -1,11% | 186,00 |
| 12.10.2026 | 73,53 | 73,60 | 71,45 | 71,85 | -2,00% | 423,00 |
| 09.10.2026 | 73,46 | 74,69 | 69,73 | 73,32 | 0,05% | 1.551,00 |
| 08.10.2026 | 74,34 | 74,36 | 72,20 | 73,28 | -1,30% | 3.159,00 |
| 07.10.2026 | 74,53 | 74,76 | 73,20 | 74,25 | 0,03% | 1.030,00 |
| 06.10.2026 | 74,31 | 76,23 | 73,59 | 74,22 | 0,13% | 580,00 |
| 05.10.2026 | 75,44 | 75,82 | 73,83 | 74,12 | -0,82% | 947,00 |
| 02.10.2026 | 75,22 | 77,04 | 73,90 | 74,73 | -0,13% | 892,00 |
| 01.10.2026 | 74,39 | 74,92 | 73,09 | 74,83 | 1,41% | 2.551,00 |
| 30.09.2026 | 74,98 | 75,59 | 73,32 | 73,79 | -1,51% | 978,00 |
| 29.09.2026 | 73,64 | 75,50 | 73,53 | 74,92 | 1,46% | 1.282,00 |
| 28.09.2026 | 74,16 | 74,27 | 72,17 | 73,84 | -0,90% | 3.239,00 |
| 25.09.2026 | 73,07 | 74,99 | 72,25 | 74,51 | 2,62% | 1.259,00 |
| 24.09.2026 | 71,85 | 73,41 | 70,50 | 72,61 | 1,14% | 539,00 |
| 23.09.2026 | 73,55 | 73,74 | 71,64 | 71,79 | -2,06% | 358,00 |
| 22.09.2026 | 71,85 | 74,10 | 71,59 | 73,30 | 1,91% | 784,00 |
| 21.09.2026 | 69,95 | 72,17 | 69,64 | 71,93 | 3,53% | 265,00 |
| 18.09.2026 | 69,41 | 69,98 | 68,87 | 69,47 | 0,45% | 19,00 |
| 17.09.2026 | 68,39 | 69,73 | 68,35 | 69,16 | 1,80% | 28,00 |
| 16.09.2026 | 68,62 | 69,64 | 67,07 | 67,94 | -0,74% | 54,00 |
| 15.09.2026 | 68,95 | 69,73 | 67,55 | 68,45 | -1,94% | 666,00 |
| 14.09.2026 | 68,76 | 69,80 | 67,17 | 69,80 | 1,28% | 1.274,00 |
| 11.09.2026 | 67,67 | 69,22 | 67,57 | 68,92 | 2,21% | - |
| 10.09.2026 | 68,07 | 68,25 | 66,48 | 67,43 | -0,46% | 1.854,00 |
| 09.09.2026 | 68,11 | 68,19 | 66,43 | 67,74 | -0,49% | 667,00 |
| 08.09.2026 | 68,41 | 69,02 | 67,56 | 68,08 | -1,35% | 102,00 |
| 07.09.2026 | 69,04 | 69,29 | 68,92 | 69,01 | 0,16% | 42,00 |
| 04.09.2026 | 67,89 | 69,20 | 67,83 | 68,90 | 1,73% | 490,00 |
| 03.09.2026 | 67,52 | 67,94 | 66,79 | 67,73 | 0,60% | 16,00 |
| 02.09.2026 | 65,96 | 68,25 | 65,78 | 67,33 | 2,08% | 1.161,00 |
| 01.09.2026 | 67,26 | 67,53 | 65,58 | 65,95 | -1,98% | 1.009,00 |
| 31.08.2026 | 68,70 | 68,81 | 67,01 | 67,28 | -2,70% | 1.358,00 |
| 28.08.2026 | 69,87 | 70,66 | 68,98 | 69,15 | -0,85% | 330,00 |
| 27.08.2026 | 71,72 | 71,79 | 69,50 | 69,74 | -2,50% | 1.086,00 |
| 26.08.2026 | 71,95 | 72,85 | 71,24 | 71,53 | -0,24% | 489,00 |
| 25.08.2026 | 71,07 | 72,84 | 70,39 | 71,71 | 1,29% | 889,00 |
| 24.08.2026 | 70,98 | 72,22 | 70,46 | 70,79 | 0,37% | 282,00 |
| 21.08.2026 | 69,59 | 71,14 | 69,40 | 70,53 | 1,53% | 883,00 |
| 20.08.2026 | 69,65 | 70,36 | 69,10 | 69,47 | -2,61% | 154,00 |
| 19.08.2026 | 74,13 | 74,59 | 71,17 | 71,33 | 17,70% | 389,00 |
| 05.05.2026 | 58,95 | 60,99 | 58,68 | 60,61 | 3,56% | 91,00 |
| 04.05.2026 | 58,94 | 60,12 | 57,53 | 58,52 | 0,77% | 995,00 |
| 30.04.2026 | 56,54 | 58,35 | 56,23 | 58,07 | 2,55% | 45,00 |
| 29.04.2026 | 57,60 | 57,62 | 56,28 | 56,63 | -1,36% | 2.121,00 |
| 28.04.2026 | 58,56 | 58,61 | 57,17 | 57,41 | -1,32% | 5.600,00 |
| 27.04.2026 | 58,45 | 59,26 | 58,11 | 58,17 | -0,40% | - |
| 24.04.2026 | 58,53 | 59,51 | 58,07 | 58,41 | -0,02% | 185,00 |
| 23.04.2026 | 58,20 | 60,06 | 57,82 | 58,42 | 0,07% | 700,00 |
| 22.04.2026 | 60,49 | 60,67 | 58,16 | 58,38 | -2,85% | 6.694,00 |
| 21.04.2026 | 60,76 | 60,99 | 59,36 | 60,09 | -0,61% | 110,00 |
| 20.04.2026 | 59,82 | 61,36 | 59,23 | 60,46 | -0,87% | 2.044,00 |
| 17.04.2026 | 59,54 | 63,50 | 59,43 | 60,99 | 2,76% | 10.340,00 |
| 16.04.2026 | 61,06 | 61,90 | 59,17 | 59,35 | -2,86% | 390,00 |
| 15.04.2026 | 60,87 | 62,19 | 60,09 | 61,09 | 0,54% | 495,00 |
| 14.04.2026 | 57,44 | 61,20 | 57,27 | 60,76 | 6,52% | 374,00 |
| 13.04.2026 | 56,64 | 57,24 | 56,20 | 57,04 | -1,31% | 912,00 |
| 10.04.2026 | 58,22 | 58,51 | 57,53 | 57,80 | -0,40% | 214,00 |
| 09.04.2026 | 58,45 | 58,99 | 56,68 | 58,03 | -0,45% | 195,00 |
| 08.04.2026 | 60,02 | 63,59 | 58,30 | 58,30 | 2,58% | 5.526,00 |
| 07.04.2026 | 57,64 | 57,91 | 56,23 | 56,83 | -1,65% | 634,00 |
| 02.04.2026 | 56,90 | 58,36 | 55,71 | 57,79 | -1,08% | 666,00 |
| 01.04.2026 | 57,80 | 58,88 | 57,43 | 58,42 | 1,17% | 749,00 |
| 31.03.2026 | 55,78 | 58,34 | 55,48 | 57,74 | 4,88% | 172,00 |
| 30.03.2026 | 56,27 | 57,26 | 54,95 | 55,06 | -2,07% | 225,00 |
| 27.03.2026 | 58,59 | 58,66 | 55,99 | 56,22 | -3,89% | 815,00 |
| 26.03.2026 | 58,13 | 58,90 | 57,60 | 58,50 | -0,50% | 868,00 |
| 25.03.2026 | 58,39 | 59,21 | 57,85 | 58,79 | 1,61% | 546,00 |
| 24.03.2026 | 56,06 | 58,59 | 54,94 | 57,86 | 3,08% | 11.004,00 |
| 23.03.2026 | 53,99 | 58,19 | 53,22 | 56,13 | 0,62% | 1.800,00 |
| 20.03.2026 | 56,42 | 56,71 | 54,23 | 55,79 | -0,97% | 3.603,00 |
| 19.03.2026 | 55,53 | 56,65 | 54,21 | 56,33 | 1,46% | 558,00 |
| 18.03.2026 | 56,77 | 57,24 | 55,39 | 55,52 | -1,32% | 552,00 |
| 17.03.2026 | 52,21 | 56,60 | 51,92 | 56,27 | 6,55% | 2.901,00 |
| 16.03.2026 | 51,94 | 53,12 | 51,17 | 52,81 | 3,04% | 2.401,00 |
| 13.03.2026 | 50,78 | 51,52 | 50,39 | 51,25 | 1,79% | 1.461,00 |
| 12.03.2026 | 50,67 | 50,81 | 49,53 | 50,35 | -1,18% | 3.561,00 |
| 11.03.2026 | 51,31 | 51,61 | 49,74 | 50,95 | -0,40% | 342,00 |
| 10.03.2026 | 51,96 | 53,16 | 50,29 | 51,15 | -1,76% | 2.821,00 |