65,400€
0,93%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 65,00 | 65,70 | 64,50 | 65,40 | 0,93% | - |
| 18.09.2024 | 64,10 | 65,10 | 63,70 | 64,80 | 1,09% | - |
| 17.09.2024 | 64,50 | 64,70 | 63,50 | 64,10 | -0,62% | - |
| 16.09.2024 | 64,90 | 64,90 | 64,30 | 64,50 | -0,62% | - |
| 13.09.2024 | 65,00 | 65,10 | 64,50 | 64,90 | -0,15% | - |
| 12.09.2024 | 65,10 | 65,30 | 64,50 | 65,00 | -0,15% | - |
| 11.09.2024 | 65,10 | 65,30 | 64,50 | 65,10 | -0,31% | - |
| 10.09.2024 | 65,80 | 66,30 | 64,90 | 65,30 | -1,06% | - |
| 09.09.2024 | 67,00 | 67,00 | 65,70 | 66,00 | -1,20% | - |
| 06.09.2024 | 66,70 | 67,40 | 66,30 | 66,80 | 0,15% | - |
| 05.09.2024 | 66,90 | 68,40 | 66,70 | 66,70 | -0,60% | - |
| 04.09.2024 | 67,00 | 68,40 | 67,00 | 67,10 | -0,15% | - |
| 03.09.2024 | 69,60 | 69,60 | 67,10 | 67,20 | -3,45% | - |
| 02.09.2024 | 69,90 | 69,90 | 68,90 | 69,60 | -0,43% | - |
| 30.08.2024 | 71,50 | 71,90 | 69,70 | 69,90 | -2,24% | - |
| 29.08.2024 | 71,20 | 71,60 | 70,90 | 71,50 | 0,42% | - |
| 28.08.2024 | 71,40 | 71,50 | 70,90 | 71,20 | -0,28% | - |
| 27.08.2024 | 71,50 | 71,70 | 70,70 | 71,40 | -0,14% | - |
| 26.08.2024 | 72,20 | 72,20 | 71,50 | 71,50 | -1,24% | - |
| 23.08.2024 | 72,20 | 72,70 | 72,00 | 72,40 | 0,56% | - |
| 22.08.2024 | 72,20 | 72,50 | 71,90 | 72,00 | -0,28% | - |
| 21.08.2024 | 72,20 | 72,60 | 71,90 | 72,20 | 0,00% | - |
| 20.08.2024 | 72,70 | 72,90 | 72,00 | 72,20 | -0,69% | - |
| 19.08.2024 | 72,80 | 72,90 | 72,10 | 72,70 | -0,14% | - |
| 16.08.2024 | 72,90 | 73,10 | 72,10 | 72,80 | -0,14% | - |
| 15.08.2024 | 72,20 | 72,90 | 71,70 | 72,90 | 1,25% | - |
| 14.08.2024 | 72,00 | 72,00 | 71,20 | 72,00 | 0,00% | - |
| 13.08.2024 | 71,40 | 72,00 | 71,10 | 72,00 | 0,84% | - |
| 12.08.2024 | 71,30 | 71,50 | 70,70 | 71,40 | 0,28% | - |
| 09.08.2024 | 70,50 | 71,30 | 70,40 | 71,20 | 0,99% | - |
| 08.08.2024 | 69,90 | 71,10 | 69,90 | 70,50 | 0,86% | - |
| 07.08.2024 | 70,30 | 70,50 | 69,50 | 69,90 | 0,00% | - |
| 06.08.2024 | 68,90 | 70,10 | 68,80 | 69,90 | 1,45% | - |
| 05.08.2024 | 69,90 | 69,90 | 66,40 | 68,90 | -1,99% | - |
| 02.08.2024 | 70,70 | 71,10 | 70,20 | 70,30 | -0,71% | - |
| 01.08.2024 | 71,10 | 71,30 | 70,50 | 70,80 | -0,14% | - |
| 31.07.2024 | 71,30 | 71,60 | 70,90 | 70,90 | -0,56% | - |
| 30.07.2024 | 72,10 | 73,20 | 71,30 | 71,30 | -1,11% | - |
| 29.07.2024 | 71,20 | 72,30 | 71,20 | 72,10 | 1,26% | - |
| 26.07.2024 | 71,00 | 72,50 | 71,00 | 71,20 | 0,28% | - |
| 25.07.2024 | 71,90 | 72,80 | 70,50 | 71,00 | -1,25% | - |
| 24.07.2024 | 71,30 | 72,00 | 71,10 | 71,90 | 0,56% | - |
| 23.07.2024 | 70,50 | 71,50 | 70,40 | 71,50 | 1,27% | - |
| 22.07.2024 | 70,30 | 71,00 | 70,10 | 70,60 | 0,43% | - |
| 19.07.2024 | 70,80 | 70,80 | 70,10 | 70,30 | -0,71% | - |
| 18.07.2024 | 70,80 | 71,40 | 70,50 | 70,80 | 0,00% | - |
| 17.07.2024 | 73,00 | 73,60 | 69,70 | 70,80 | -3,28% | - |
| 16.07.2024 | 74,50 | 74,70 | 72,80 | 73,20 | -1,74% | - |
| 15.07.2024 | 73,80 | 74,50 | 73,60 | 74,50 | 0,95% | - |
| 12.07.2024 | 74,00 | 74,70 | 73,70 | 73,80 | -0,27% | - |
| 11.07.2024 | 74,10 | 74,50 | 73,50 | 74,00 | -0,13% | - |
| 10.07.2024 | 74,80 | 74,80 | 72,70 | 74,10 | -0,94% | - |
| 09.07.2024 | 73,70 | 75,10 | 73,50 | 74,80 | 1,49% | - |
| 08.07.2024 | 70,60 | 73,80 | 70,30 | 73,70 | 4,39% | - |
| 05.07.2024 | 69,60 | 70,70 | 69,30 | 70,60 | 1,44% | - |
| 04.07.2024 | 67,90 | 69,70 | 67,90 | 69,60 | 2,50% | - |
| 03.07.2024 | 70,40 | 70,40 | 67,50 | 67,90 | -3,55% | - |
| 02.07.2024 | 70,60 | 71,10 | 69,90 | 70,40 | 0,00% | - |
| 01.07.2024 | 69,50 | 70,80 | 69,50 | 70,40 | 1,59% | - |
| 28.06.2024 | 69,80 | 70,00 | 68,30 | 69,30 | -0,72% | - |
| 27.06.2024 | 70,60 | 70,80 | 69,00 | 69,80 | -1,13% | - |
| 26.06.2024 | 71,70 | 71,90 | 70,30 | 70,60 | -1,53% | - |
| 25.06.2024 | 73,40 | 73,40 | 70,60 | 71,70 | -2,32% | - |
| 24.06.2024 | 73,60 | 74,70 | 73,30 | 73,40 | -0,54% | - |
| 21.06.2024 | 75,10 | 75,20 | 73,60 | 73,80 | -1,73% | - |
| 20.06.2024 | 75,80 | 75,80 | 73,70 | 75,10 | -0,92% | - |
| 19.06.2024 | 76,60 | 76,60 | 75,00 | 75,80 | -0,26% | - |
| 18.06.2024 | 77,30 | 77,30 | 75,60 | 76,00 | -0,91% | - |
| 17.06.2024 | 78,50 | 78,90 | 75,30 | 76,70 | -2,29% | - |
| 14.06.2024 | 80,80 | 81,20 | 78,30 | 78,50 | -2,85% | - |
| 13.06.2024 | 81,60 | 81,70 | 80,60 | 80,80 | -1,22% | - |
| 12.06.2024 | 81,20 | 81,80 | 79,90 | 81,80 | 0,74% | - |
| 11.06.2024 | 81,40 | 82,10 | 81,00 | 81,20 | -0,25% | - |
| 10.06.2024 | 83,60 | 83,90 | 81,10 | 81,40 | -2,86% | - |
| 07.06.2024 | 84,60 | 84,90 | 83,70 | 83,80 | -0,95% | - |
| 06.06.2024 | 84,50 | 84,90 | 84,10 | 84,60 | 0,12% | - |
| 05.06.2024 | 84,10 | 84,60 | 83,80 | 84,50 | 0,72% | - |
| 04.06.2024 | 84,30 | 84,60 | 83,50 | 83,90 | -0,47% | - |
| 03.06.2024 | 83,80 | 84,50 | 83,10 | 84,30 | 0,60% | - |
| 31.05.2024 | 82,10 | 83,80 | 81,60 | 83,80 | 2,07% | - |
| 30.05.2024 | 81,30 | 82,50 | 80,80 | 82,10 | 1,23% | - |
| 29.05.2024 | 79,60 | 81,30 | 79,40 | 81,10 | 1,88% | - |
| 28.05.2024 | 79,60 | 79,90 | 79,40 | 79,60 | 0,00% | - |
| 27.05.2024 | 79,50 | 79,80 | 79,50 | 79,60 | 0,13% | - |
| 24.05.2024 | 78,30 | 79,90 | 78,30 | 79,50 | 1,53% | - |
| 23.05.2024 | 75,00 | 79,30 | 74,90 | 78,30 | 4,40% | - |
| 22.05.2024 | 77,90 | 77,90 | 73,90 | 75,00 | -3,72% | - |
| 21.05.2024 | 78,90 | 78,90 | 77,40 | 77,90 | -1,27% | - |
| 20.05.2024 | 78,80 | 79,00 | 78,50 | 78,90 | 0,13% | - |
| 17.05.2024 | 79,30 | 79,70 | 78,70 | 78,80 | -0,63% | - |
| 16.05.2024 | 79,50 | 79,70 | 78,90 | 79,30 | -0,25% | - |
| 15.05.2024 | 82,60 | 82,60 | 79,10 | 79,50 | -3,75% | - |
| 14.05.2024 | 82,40 | 82,70 | 82,10 | 82,60 | 0,24% | - |
| 13.05.2024 | 82,40 | 82,70 | 81,60 | 82,40 | 0,24% | - |
| 10.05.2024 | 81,60 | 82,40 | 81,50 | 82,20 | 0,74% | - |
| 09.05.2024 | 81,40 | 81,70 | 81,00 | 81,60 | 0,25% | - |
| 08.05.2024 | 81,70 | 81,90 | 81,10 | 81,40 | -0,61% | - |
| 07.05.2024 | 81,60 | 82,00 | 80,90 | 81,90 | 0,37% | - |
| 06.05.2024 | 82,10 | 82,40 | 80,60 | 81,60 | -0,61% | - |
| 03.05.2024 | 82,40 | 82,80 | 81,90 | 82,10 | -0,36% | - |