45,750€
-0,54%
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 | 45,85 | 46,00 | 45,35 | 45,65 | -0,76% | - |
| 10.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 9,00% | - |
| 09.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -7,25% | - |
| 08.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 1,34% | - |
| 07.04.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -5,67% | - |
| 04.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,26% | - |
| 03.04.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -1,42% | - |
| 02.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 01.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,80% | - |
| 31.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 28.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 27.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,60% | - |
| 26.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,72% | - |
| 25.03.2025 | 48,90 | 51,40 | 48,90 | 51,40 | 5,98% | 4,00 |
| 24.03.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 1,04% | - |
| 21.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,44% | - |
| 20.03.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -1,22% | - |
| 19.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 18.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 17.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,00% | - |
| 14.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 13.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | - |
| 12.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 11.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 10.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 07.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -5,03% | - |
| 06.03.2025 | 49,30 | 49,70 | 49,30 | 49,70 | 0,61% | 2,00 |
| 05.03.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -7,49% | - |
| 04.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -4,30% | - |
| 03.03.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | 4,00 |
| 28.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 27.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,78% | - |
| 26.02.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 25.02.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | - |
| 24.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,38% | - |
| 21.02.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,69% | - |
| 20.02.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -2,02% | - |
| 19.02.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | - |
| 18.02.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | - |
| 17.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 14.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 13.02.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 1,35% | - |
| 12.02.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,71% | - |
| 11.02.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | - |
| 10.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,05% | - |
| 07.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 06.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,06% | - |
| 05.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 04.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,71% | - |
| 03.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 31.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 30.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 29.01.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,08% | - |
| 28.01.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | - |
| 27.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 24.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 23.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 22.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | - |
| 21.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 11,33% | - |
| 20.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | - |
| 17.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -2,69% | - |
| 16.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | - |
| 15.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -1,13% | - |
| 14.01.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -2,92% | - |
| 13.01.2025 | 54,00 | 54,80 | 54,00 | 54,80 | 1,11% | 13,00 |
| 10.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 09.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 08.01.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,73% | - |
| 07.01.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 06.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 03.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 02.01.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | - |
| 30.12.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -2,15% | - |
| 27.12.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -4,12% | - |
| 23.12.2024 | 57,60 | 58,20 | 57,60 | 58,20 | -0,68% | 23,00 |
| 20.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 19.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,66% | - |
| 18.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 17.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -1,30% | - |
| 16.12.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -1,92% | - |
| 13.12.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 12.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,26% | - |
| 11.12.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 10.12.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 09.12.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,63% | - |
| 06.12.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,00% | - |
| 05.12.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
| 04.12.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | - |
| 03.12.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,96% | - |
| 02.12.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 2,63% | - |
| 29.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,65% | - |
| 28.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 2,00% | - |
| 27.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 26.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
| 25.11.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 1,00% | - |
| 22.11.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -2,13% | - |
| 21.11.2024 | 61,50 | 61,90 | 60,20 | 61,10 | -0,49% | - |
| 20.11.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,33% | - |
| 19.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,97% | - |
| 18.11.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,64% | - |