15,100€
Echtzeit-Aktienkurs DLSI S.A.
Bid:
Ask:
Aktienkurse zur DLSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 30.04.2024 | 15,10 | 15,15 | 15,00 | 15,10 | 0,00% | - |
| 29.04.2024 | 15,10 | 15,10 | 14,95 | 15,10 | 0,00% | - |
| 26.04.2024 | 15,20 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 25.04.2024 | 15,05 | 15,30 | 14,95 | 15,30 | 1,66% | - |
| 24.04.2024 | 15,20 | 15,20 | 15,05 | 15,05 | -0,99% | - |
| 23.04.2024 | 15,30 | 15,30 | 15,05 | 15,20 | -0,65% | - |
| 22.04.2024 | 15,00 | 15,30 | 14,95 | 15,30 | 2,00% | - |
| 19.04.2024 | 14,95 | 15,10 | 14,95 | 15,00 | 0,33% | - |
| 18.04.2024 | 15,05 | 15,05 | 14,80 | 14,95 | 0,00% | - |
| 17.04.2024 | 15,00 | 15,20 | 14,90 | 14,95 | -0,33% | - |
| 16.04.2024 | 14,95 | 15,10 | 14,85 | 15,00 | 0,33% | - |
| 15.04.2024 | 15,05 | 15,15 | 14,95 | 14,95 | -0,66% | - |
| 12.04.2024 | 14,55 | 15,05 | 14,55 | 15,05 | 3,44% | - |
| 11.04.2024 | 14,50 | 14,60 | 14,40 | 14,55 | 1,04% | - |
| 10.04.2024 | 14,45 | 14,50 | 14,40 | 14,40 | -0,35% | - |
| 09.04.2024 | 14,45 | 14,65 | 14,45 | 14,45 | 0,00% | - |
| 08.04.2024 | 14,60 | 14,60 | 14,45 | 14,45 | -1,03% | - |
| 05.04.2024 | 14,45 | 14,60 | 14,35 | 14,60 | 1,04% | - |
| 04.04.2024 | 14,40 | 14,55 | 14,25 | 14,45 | 1,05% | - |
| 03.04.2024 | 14,15 | 14,55 | 14,15 | 14,30 | 1,06% | - |
| 02.04.2024 | 14,55 | 14,60 | 13,55 | 14,15 | -2,75% | - |
| 28.03.2024 | 14,48 | 14,58 | 14,40 | 14,55 | 0,52% | - |
| 27.03.2024 | 14,25 | 14,48 | 14,25 | 14,48 | 1,58% | - |
| 26.03.2024 | 13,98 | 14,38 | 13,98 | 14,25 | 1,97% | - |
| 25.03.2024 | 13,95 | 13,98 | 13,90 | 13,98 | 0,18% | - |
| 22.03.2024 | 14,08 | 14,08 | 13,88 | 13,95 | -0,89% | - |
| 21.03.2024 | 13,95 | 14,10 | 13,90 | 14,08 | 1,26% | - |
| 20.03.2024 | 13,68 | 13,95 | 13,68 | 13,90 | 1,65% | - |
| 19.03.2024 | 13,53 | 13,68 | 13,53 | 13,68 | 1,11% | - |
| 18.03.2024 | 13,50 | 13,60 | 13,43 | 13,53 | 0,19% | - |
| 15.03.2024 | 13,45 | 13,68 | 13,43 | 13,50 | 0,37% | - |
| 14.03.2024 | 13,58 | 13,58 | 13,40 | 13,45 | -0,92% | - |
| 13.03.2024 | 13,50 | 13,58 | 13,43 | 13,58 | 0,56% | - |
| 12.03.2024 | 13,40 | 13,50 | 13,33 | 13,50 | 0,75% | - |
| 11.03.2024 | 13,43 | 13,48 | 13,35 | 13,40 | -0,19% | - |
| 08.03.2024 | 13,58 | 13,58 | 13,38 | 13,43 | -1,10% | - |
| 07.03.2024 | 13,53 | 13,63 | 13,43 | 13,58 | 0,37% | - |
| 06.03.2024 | 13,58 | 13,65 | 13,53 | 13,53 | -0,37% | - |
| 05.03.2024 | 13,38 | 13,68 | 13,33 | 13,58 | 1,50% | - |
| 04.03.2024 | 13,48 | 13,48 | 13,38 | 13,38 | -0,74% | - |
| 01.03.2024 | 13,55 | 13,55 | 13,35 | 13,48 | -0,37% | - |
| 29.02.2024 | 13,48 | 13,58 | 13,38 | 13,53 | 0,37% | - |
| 28.02.2024 | 13,53 | 13,58 | 13,38 | 13,48 | -0,37% | - |
| 27.02.2024 | 13,40 | 13,58 | 13,38 | 13,53 | 0,56% | - |
| 26.02.2024 | 13,50 | 13,50 | 13,38 | 13,45 | -0,37% | - |
| 23.02.2024 | 13,30 | 13,50 | 13,13 | 13,50 | 1,50% | - |
| 22.02.2024 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 21.02.2024 | 13,28 | 13,28 | 13,03 | 13,20 | -0,56% | - |
| 20.02.2024 | 13,35 | 13,35 | 13,03 | 13,28 | -0,56% | - |
| 19.02.2024 | 13,13 | 13,38 | 13,08 | 13,35 | 1,71% | - |
| 16.02.2024 | 13,28 | 13,33 | 13,08 | 13,13 | -1,13% | - |
| 15.02.2024 | 13,20 | 13,33 | 13,13 | 13,28 | 0,57% | - |
| 14.02.2024 | 13,10 | 13,23 | 13,10 | 13,20 | 0,76% | - |
| 13.02.2024 | 13,15 | 13,18 | 13,08 | 13,10 | -0,38% | - |
| 12.02.2024 | 13,20 | 13,23 | 13,10 | 13,15 | -0,57% | - |
| 09.02.2024 | 13,08 | 13,23 | 13,03 | 13,23 | 1,15% | - |
| 08.02.2024 | 13,25 | 13,25 | 13,03 | 13,08 | -0,19% | - |
| 07.02.2024 | 13,28 | 13,33 | 12,93 | 13,10 | -1,32% | - |
| 06.02.2024 | 13,28 | 13,38 | 13,28 | 13,28 | 0,00% | - |
| 05.02.2024 | 13,23 | 13,28 | 13,23 | 13,28 | 0,38% | - |
| 02.02.2024 | 13,23 | 13,28 | 13,10 | 13,23 | -0,38% | - |
| 01.02.2024 | 13,10 | 13,28 | 13,10 | 13,28 | 1,14% | - |
| 31.01.2024 | 13,35 | 13,38 | 13,10 | 13,13 | -1,32% | - |
| 30.01.2024 | 13,38 | 13,38 | 13,23 | 13,30 | -0,56% | - |
| 29.01.2024 | 13,20 | 13,38 | 13,20 | 13,38 | 1,33% | - |
| 26.01.2024 | 13,33 | 13,33 | 13,18 | 13,20 | -0,94% | - |
| 25.01.2024 | 13,23 | 13,33 | 13,13 | 13,33 | 0,76% | - |
| 24.01.2024 | 13,28 | 13,28 | 13,03 | 13,23 | 0,00% | - |
| 23.01.2024 | 13,00 | 13,23 | 12,95 | 13,23 | 2,12% | - |
| 22.01.2024 | 12,98 | 13,00 | 12,93 | 12,95 | -0,19% | - |
| 19.01.2024 | 13,05 | 13,10 | 12,93 | 12,98 | -0,57% | - |
| 18.01.2024 | 12,90 | 13,08 | 12,90 | 13,05 | 1,16% | - |
| 17.01.2024 | 12,93 | 13,03 | 12,85 | 12,90 | -0,58% | - |
| 16.01.2024 | 13,03 | 13,03 | 12,93 | 12,98 | -0,38% | - |
| 15.01.2024 | 13,03 | 13,08 | 13,03 | 13,03 | 0,00% | - |
| 12.01.2024 | 13,00 | 13,08 | 13,00 | 13,03 | 0,19% | - |
| 11.01.2024 | 13,08 | 13,13 | 12,98 | 13,00 | -0,57% | - |
| 10.01.2024 | 13,08 | 13,08 | 13,00 | 13,08 | 0,00% | - |
| 09.01.2024 | 13,03 | 13,08 | 12,98 | 13,08 | 0,38% | - |
| 08.01.2024 | 12,88 | 13,08 | 12,88 | 13,03 | 1,17% | - |
| 05.01.2024 | 12,88 | 12,98 | 12,68 | 12,88 | -0,39% | - |
| 04.01.2024 | 12,93 | 13,03 | 12,93 | 12,93 | 0,00% | - |
| 03.01.2024 | 12,98 | 13,08 | 12,93 | 12,93 | -0,39% | - |
| 02.01.2024 | 13,23 | 13,25 | 12,93 | 12,98 | -1,89% | - |
| 29.12.2023 | 13,28 | 13,28 | 13,23 | 13,23 | -0,19% | - |
| 28.12.2023 | 13,38 | 13,40 | 13,13 | 13,25 | -0,93% | - |
| 27.12.2023 | 13,15 | 13,38 | 13,03 | 13,38 | 2,10% | - |
| 22.12.2023 | 13,28 | 13,28 | 13,10 | 13,10 | -1,32% | - |
| 21.12.2023 | 13,40 | 13,40 | 12,93 | 13,28 | -0,56% | - |
| 20.12.2023 | 12,38 | 13,48 | 12,33 | 13,35 | 8,32% | - |
| 19.12.2023 | 12,33 | 12,53 | 12,28 | 12,33 | 0,41% | - |
| 18.12.2023 | 12,35 | 12,48 | 12,23 | 12,28 | -0,61% | - |
| 15.12.2023 | 12,68 | 12,68 | 12,08 | 12,35 | -2,18% | - |
| 14.12.2023 | 12,28 | 12,65 | 12,13 | 12,63 | 2,85% | - |
| 13.12.2023 | 12,18 | 12,28 | 12,18 | 12,28 | 0,41% | - |
| 12.12.2023 | 12,23 | 12,33 | 12,20 | 12,23 | 0,00% | - |
| 11.12.2023 | 12,30 | 12,40 | 12,13 | 12,23 | -0,61% | - |
| 08.12.2023 | 12,43 | 12,43 | 12,23 | 12,30 | -1,01% | - |