45,250€
-0,88%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,65 | 45,90 | 45,15 | 45,25 | -0,88% | - |
| 10.04.2025 | 44,70 | 45,85 | 44,30 | 45,65 | 2,35% | - |
| 09.04.2025 | 44,10 | 44,70 | 44,00 | 44,60 | 0,68% | - |
| 08.04.2025 | 45,90 | 46,25 | 42,55 | 44,30 | -3,49% | - |
| 07.04.2025 | 45,90 | 46,45 | 44,05 | 45,90 | -1,40% | - |
| 04.04.2025 | 48,75 | 48,85 | 46,55 | 46,55 | -4,51% | - |
| 03.04.2025 | 49,15 | 49,60 | 48,40 | 48,75 | -2,01% | - |
| 02.04.2025 | 50,30 | 50,50 | 49,45 | 49,75 | -1,09% | - |
| 01.04.2025 | 50,55 | 51,10 | 50,20 | 50,30 | -0,69% | - |
| 31.03.2025 | 51,40 | 51,40 | 50,50 | 50,65 | -1,65% | - |
| 28.03.2025 | 51,60 | 51,60 | 51,10 | 51,50 | -0,39% | - |
| 27.03.2025 | 51,90 | 52,10 | 51,70 | 51,70 | -0,58% | - |
| 26.03.2025 | 51,00 | 52,00 | 50,90 | 52,00 | 1,96% | - |
| 25.03.2025 | 49,65 | 51,50 | 49,65 | 51,00 | 2,41% | - |
| 24.03.2025 | 49,10 | 50,10 | 48,70 | 49,80 | 1,43% | - |
| 21.03.2025 | 49,10 | 49,20 | 48,75 | 49,10 | -0,20% | - |
| 20.03.2025 | 49,35 | 49,65 | 48,15 | 49,20 | -0,30% | - |
| 19.03.2025 | 50,00 | 50,05 | 49,35 | 49,35 | -1,30% | - |
| 18.03.2025 | 49,95 | 50,00 | 49,75 | 50,00 | 0,10% | - |
| 17.03.2025 | 50,05 | 50,05 | 49,90 | 49,95 | -0,10% | - |
| 14.03.2025 | 50,80 | 50,80 | 49,85 | 50,00 | -1,48% | - |
| 13.03.2025 | 50,70 | 51,20 | 50,50 | 50,75 | -0,10% | - |
| 12.03.2025 | 51,20 | 51,20 | 50,80 | 50,80 | -0,78% | - |
| 11.03.2025 | 50,80 | 51,30 | 50,70 | 51,20 | 0,99% | - |
| 10.03.2025 | 49,65 | 50,70 | 49,60 | 50,70 | 2,11% | - |
| 07.03.2025 | 48,45 | 50,20 | 48,40 | 49,65 | 2,37% | - |
| 06.03.2025 | 50,15 | 50,35 | 47,85 | 48,50 | -3,29% | - |
| 05.03.2025 | 50,35 | 50,55 | 48,85 | 50,15 | -0,40% | - |
| 04.03.2025 | 55,20 | 57,20 | 49,90 | 50,35 | -8,79% | - |
| 03.03.2025 | 56,80 | 56,90 | 54,20 | 55,20 | -2,47% | - |
| 28.02.2025 | 57,00 | 57,30 | 56,50 | 56,60 | -1,05% | - |
| 27.02.2025 | 57,20 | 57,50 | 56,90 | 57,20 | 0,00% | - |
| 26.02.2025 | 58,60 | 58,60 | 56,30 | 57,20 | -2,05% | - |
| 25.02.2025 | 59,10 | 59,10 | 58,40 | 58,40 | -0,85% | - |
| 24.02.2025 | 59,70 | 59,70 | 58,70 | 58,90 | -0,67% | - |
| 21.02.2025 | 59,00 | 59,40 | 59,00 | 59,30 | 0,51% | - |
| 20.02.2025 | 58,90 | 59,10 | 58,80 | 59,00 | 0,17% | - |
| 19.02.2025 | 60,60 | 60,90 | 58,90 | 58,90 | -2,81% | - |
| 18.02.2025 | 61,00 | 61,20 | 60,40 | 60,60 | -0,66% | - |
| 17.02.2025 | 60,70 | 61,50 | 60,70 | 61,00 | 0,49% | - |
| 14.02.2025 | 61,70 | 61,70 | 60,70 | 60,70 | -1,62% | - |
| 13.02.2025 | 61,50 | 61,70 | 61,20 | 61,70 | 0,65% | - |
| 12.02.2025 | 60,50 | 61,60 | 60,50 | 61,30 | 1,32% | - |
| 11.02.2025 | 59,20 | 60,50 | 59,20 | 60,50 | 2,20% | - |
| 10.02.2025 | 58,70 | 59,30 | 58,60 | 59,20 | 0,85% | - |
| 07.02.2025 | 58,50 | 59,00 | 58,30 | 58,70 | 0,86% | - |
| 06.02.2025 | 58,40 | 58,70 | 58,10 | 58,20 | -0,34% | - |
| 05.02.2025 | 57,70 | 58,60 | 57,60 | 58,40 | 1,21% | - |
| 04.02.2025 | 57,70 | 58,30 | 57,50 | 57,70 | 0,00% | - |
| 03.02.2025 | 57,30 | 57,70 | 57,10 | 57,70 | 0,00% | - |
| 31.01.2025 | 57,00 | 57,70 | 56,90 | 57,70 | 1,23% | - |
| 30.01.2025 | 57,90 | 58,00 | 56,90 | 57,00 | -1,55% | - |
| 29.01.2025 | 57,20 | 57,90 | 56,40 | 57,90 | 1,22% | - |
| 28.01.2025 | 56,80 | 57,20 | 55,50 | 57,20 | 0,70% | - |
| 27.01.2025 | 57,10 | 57,50 | 56,70 | 56,80 | -0,70% | - |
| 24.01.2025 | 57,00 | 57,40 | 56,70 | 57,20 | 0,35% | - |
| 23.01.2025 | 57,50 | 57,50 | 56,60 | 57,00 | -0,87% | - |
| 22.01.2025 | 58,00 | 58,10 | 56,90 | 57,50 | -0,69% | - |
| 21.01.2025 | 58,20 | 58,70 | 56,90 | 57,90 | -0,52% | - |
| 20.01.2025 | 52,00 | 58,30 | 52,00 | 58,20 | 11,92% | - |
| 17.01.2025 | 51,70 | 52,20 | 51,70 | 52,00 | 0,78% | - |
| 16.01.2025 | 52,80 | 52,80 | 51,60 | 51,60 | -2,27% | - |
| 15.01.2025 | 53,50 | 53,50 | 52,70 | 52,80 | -1,31% | - |
| 14.01.2025 | 54,00 | 54,00 | 53,40 | 53,50 | -0,93% | - |
| 13.01.2025 | 55,00 | 55,00 | 53,90 | 54,00 | -1,82% | - |
| 10.01.2025 | 55,20 | 55,20 | 54,80 | 55,00 | -0,36% | - |
| 09.01.2025 | 55,30 | 55,40 | 55,00 | 55,20 | -0,18% | - |
| 08.01.2025 | 55,60 | 55,90 | 55,10 | 55,30 | -0,54% | - |
| 07.01.2025 | 55,90 | 56,10 | 55,40 | 55,60 | -0,54% | - |
| 06.01.2025 | 55,90 | 55,90 | 55,70 | 55,90 | 0,18% | - |
| 03.01.2025 | 56,10 | 56,20 | 55,70 | 55,80 | -0,53% | - |
| 02.01.2025 | 56,00 | 56,20 | 55,60 | 56,10 | 0,18% | - |
| 30.12.2024 | 55,90 | 56,00 | 55,60 | 56,00 | 0,36% | - |
| 27.12.2024 | 58,10 | 58,20 | 55,70 | 55,80 | -3,96% | - |
| 23.12.2024 | 58,80 | 59,00 | 56,30 | 58,10 | -1,19% | - |
| 20.12.2024 | 59,30 | 59,40 | 58,80 | 58,80 | -1,18% | - |
| 19.12.2024 | 59,90 | 60,10 | 59,50 | 59,50 | -0,67% | - |
| 18.12.2024 | 61,20 | 61,40 | 59,50 | 59,90 | -2,12% | - |
| 17.12.2024 | 61,70 | 62,30 | 61,10 | 61,20 | -0,81% | - |
| 16.12.2024 | 62,60 | 63,10 | 61,70 | 61,70 | -1,44% | - |
| 13.12.2024 | 63,50 | 64,20 | 62,40 | 62,60 | -1,42% | - |
| 12.12.2024 | 64,10 | 64,30 | 63,00 | 63,50 | -0,94% | - |
| 11.12.2024 | 65,00 | 65,00 | 63,90 | 64,10 | -1,38% | - |
| 10.12.2024 | 65,10 | 65,10 | 64,50 | 65,00 | -0,15% | - |
| 09.12.2024 | 65,40 | 65,90 | 64,90 | 65,10 | -0,46% | - |
| 06.12.2024 | 65,00 | 65,70 | 64,80 | 65,40 | 0,62% | - |
| 05.12.2024 | 64,90 | 65,50 | 64,70 | 65,00 | 0,15% | - |
| 04.12.2024 | 65,10 | 66,00 | 64,70 | 64,90 | -0,31% | - |
| 03.12.2024 | 64,10 | 65,60 | 63,90 | 65,10 | 1,56% | - |
| 02.12.2024 | 63,50 | 64,10 | 63,30 | 64,10 | 0,63% | - |
| 29.11.2024 | 61,90 | 64,00 | 61,80 | 63,70 | 2,91% | - |
| 28.11.2024 | 61,60 | 62,30 | 61,30 | 61,90 | 0,65% | - |
| 27.11.2024 | 61,20 | 62,30 | 60,70 | 61,50 | 0,49% | - |
| 26.11.2024 | 61,10 | 61,50 | 60,30 | 61,20 | -0,16% | - |
| 25.11.2024 | 61,80 | 61,90 | 60,50 | 61,30 | -0,49% | - |
| 22.11.2024 | 61,00 | 61,60 | 61,00 | 61,60 | 0,98% | - |
| 21.11.2024 | 61,40 | 61,90 | 60,30 | 61,00 | -0,65% | - |
| 20.11.2024 | 62,50 | 63,10 | 60,70 | 61,40 | -1,60% | - |
| 19.11.2024 | 62,50 | 63,10 | 62,10 | 62,40 | 0,16% | - |
| 18.11.2024 | 62,90 | 63,30 | 62,30 | 62,30 | -0,95% | - |