46,550€
1,42%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 46,60 | 46,60 | 45,90 | 45,90 | -0,43% | - |
| 24.11.2025 | 47,30 | 47,30 | 46,10 | 46,10 | -0,65% | - |
| 21.11.2025 | 46,40 | 47,00 | 46,40 | 46,40 | 0,00% | - |
| 20.11.2025 | 47,25 | 47,25 | 46,40 | 46,40 | -0,22% | - |
| 19.11.2025 | 47,05 | 47,25 | 46,50 | 46,50 | -1,06% | - |
| 17.11.2025 | 46,50 | 47,50 | 46,50 | 47,00 | 3,52% | - |
| 14.11.2025 | 46,90 | 47,65 | 45,40 | 45,40 | -1,30% | - |
| 13.11.2025 | 47,15 | 47,20 | 46,00 | 46,00 | -1,08% | - |
| 12.11.2025 | 46,00 | 48,25 | 45,80 | 46,50 | 2,65% | - |
| 11.11.2025 | 45,05 | 46,10 | 44,95 | 45,30 | 2,49% | - |
| 10.11.2025 | 44,30 | 45,25 | 44,05 | 44,20 | 4,00% | 120,00 |
| 07.11.2025 | 43,55 | 44,15 | 42,50 | 42,50 | 0,24% | - |
| 06.11.2025 | 43,00 | 43,10 | 42,40 | 42,40 | 0,00% | - |
| 05.11.2025 | 42,60 | 43,30 | 42,40 | 42,40 | -0,70% | - |
| 04.11.2025 | 43,00 | 43,70 | 42,70 | 42,70 | -1,39% | - |
| 03.11.2025 | 44,20 | 44,20 | 42,75 | 43,30 | -0,69% | - |
| 31.10.2025 | 44,70 | 44,85 | 43,60 | 43,60 | -1,80% | - |
| 30.10.2025 | 45,00 | 45,50 | 44,40 | 44,40 | -0,45% | - |
| 29.10.2025 | 45,70 | 45,70 | 44,60 | 44,60 | -1,76% | - |
| 28.10.2025 | 45,55 | 46,00 | 45,20 | 45,40 | 0,67% | - |
| 27.10.2025 | 46,50 | 46,85 | 45,10 | 45,10 | -1,10% | - |
| 24.10.2025 | 46,80 | 46,80 | 45,60 | 45,60 | -1,08% | - |
| 23.10.2025 | 45,90 | 47,05 | 45,80 | 46,10 | 1,99% | - |
| 22.10.2025 | 45,85 | 46,05 | 45,20 | 45,20 | 0,22% | - |
| 21.10.2025 | 46,20 | 46,20 | 45,10 | 45,10 | -0,66% | - |
| 20.10.2025 | 46,40 | 46,40 | 45,40 | 45,40 | -0,22% | - |
| 17.10.2025 | 46,65 | 47,25 | 45,50 | 45,50 | -2,15% | - |
| 16.10.2025 | 46,25 | 47,70 | 46,25 | 46,50 | 4,26% | - |
| 15.10.2025 | 45,80 | 46,55 | 44,60 | 44,60 | 0,22% | - |
| 14.10.2025 | 44,15 | 45,60 | 44,15 | 44,50 | 2,30% | - |
| 13.10.2025 | 45,55 | 45,55 | 43,50 | 43,50 | -2,47% | - |
| 10.10.2025 | 45,65 | 45,65 | 44,60 | 44,60 | -1,11% | - |
| 09.10.2025 | 45,75 | 45,75 | 45,10 | 45,10 | -0,66% | - |
| 08.10.2025 | 45,80 | 46,20 | 45,40 | 45,40 | 0,22% | - |
| 07.10.2025 | 45,45 | 45,80 | 45,30 | 45,30 | -2,58% | - |
| 06.10.2025 | 47,25 | 47,25 | 46,50 | 46,50 | 0,22% | - |
| 03.10.2025 | 46,65 | 47,30 | 46,40 | 46,40 | 1,09% | - |
| 02.10.2025 | 46,70 | 46,90 | 45,90 | 45,90 | 0,88% | - |
| 01.10.2025 | 46,05 | 47,10 | 45,50 | 45,50 | 0,44% | - |
| 30.09.2025 | 46,00 | 46,40 | 45,30 | 45,30 | 0,00% | - |
| 29.09.2025 | 47,70 | 47,70 | 45,30 | 45,30 | -3,41% | - |
| 26.09.2025 | 49,00 | 49,00 | 46,90 | 46,90 | -3,89% | - |
| 25.09.2025 | 49,55 | 49,70 | 48,80 | 48,80 | -0,61% | - |
| 24.09.2025 | 50,05 | 50,45 | 49,10 | 49,10 | -0,81% | - |
| 23.09.2025 | 50,45 | 50,50 | 49,50 | 49,50 | -0,80% | - |
| 22.09.2025 | 49,25 | 50,45 | 49,25 | 49,90 | 3,10% | - |
| 19.09.2025 | 49,20 | 49,60 | 48,40 | 48,40 | 2,33% | - |
| 18.09.2025 | 47,90 | 49,40 | 47,30 | 47,30 | 1,94% | - |
| 17.09.2025 | 46,25 | 47,65 | 46,25 | 46,40 | 4,04% | - |
| 16.09.2025 | 44,80 | 46,15 | 44,60 | 44,60 | 0,68% | - |
| 15.09.2025 | 45,10 | 45,10 | 43,75 | 44,30 | -0,89% | - |
| 12.09.2025 | 45,50 | 45,80 | 44,70 | 44,70 | -0,89% | - |
| 11.09.2025 | 45,65 | 45,75 | 45,10 | 45,10 | -0,44% | - |
| 10.09.2025 | 45,55 | 45,85 | 45,30 | 45,30 | -3,82% | - |
| 08.09.2025 | 47,30 | 47,40 | 46,80 | 47,10 | 1,51% | - |
| 05.09.2025 | 49,20 | 49,20 | 46,40 | 46,40 | -5,40% | - |
| 04.09.2025 | 50,20 | 50,25 | 49,00 | 49,05 | -0,91% | - |
| 03.09.2025 | 51,30 | 51,30 | 49,50 | 49,50 | -1,39% | - |
| 02.09.2025 | 52,50 | 52,50 | 50,10 | 50,20 | -3,09% | - |
| 01.09.2025 | 53,40 | 53,50 | 51,80 | 51,80 | 0,39% | - |
| 29.08.2025 | 50,60 | 52,10 | 50,60 | 51,60 | 1,78% | - |
| 28.08.2025 | 50,55 | 50,70 | 50,40 | 50,70 | 0,40% | - |
| 27.08.2025 | 50,70 | 50,70 | 50,50 | 50,50 | 0,50% | - |
| 26.08.2025 | 49,95 | 50,60 | 49,95 | 50,25 | 0,00% | - |
| 25.08.2025 | 52,20 | 52,20 | 50,25 | 50,25 | -4,10% | - |
| 22.08.2025 | 52,30 | 52,40 | 52,10 | 52,40 | -0,19% | - |
| 21.08.2025 | 52,20 | 52,50 | 51,80 | 52,50 | 0,38% | - |
| 20.08.2025 | 50,80 | 52,60 | 50,80 | 52,30 | 2,55% | - |
| 19.08.2025 | 50,80 | 51,00 | 50,60 | 51,00 | 0,79% | - |
| 18.08.2025 | 50,90 | 51,10 | 50,50 | 50,60 | -0,98% | - |
| 15.08.2025 | 52,10 | 52,10 | 50,50 | 51,10 | -1,54% | - |
| 14.08.2025 | 53,10 | 53,40 | 51,80 | 51,90 | -2,81% | - |
| 13.08.2025 | 53,40 | 53,60 | 53,40 | 53,40 | -0,37% | - |
| 12.08.2025 | 54,50 | 54,70 | 53,60 | 53,60 | -3,60% | - |
| 11.08.2025 | 55,90 | 56,00 | 55,60 | 55,60 | -0,18% | - |
| 08.08.2025 | 55,60 | 56,40 | 55,30 | 55,70 | -0,89% | - |
| 07.08.2025 | 55,90 | 56,80 | 55,70 | 56,20 | 0,54% | - |
| 06.08.2025 | 56,30 | 56,50 | 55,80 | 55,90 | -0,71% | - |
| 05.08.2025 | 56,50 | 57,00 | 56,30 | 56,30 | 0,00% | - |
| 04.08.2025 | 56,60 | 56,70 | 55,90 | 56,30 | -0,18% | - |
| 01.08.2025 | 57,10 | 57,80 | 56,10 | 56,40 | -1,91% | - |
| 31.07.2025 | 57,90 | 58,20 | 57,40 | 57,50 | -0,52% | - |
| 30.07.2025 | 58,50 | 58,50 | 57,40 | 57,80 | -0,69% | - |
| 29.07.2025 | 58,30 | 59,40 | 57,80 | 58,20 | 0,17% | - |
| 28.07.2025 | 58,50 | 59,20 | 57,90 | 58,10 | 0,00% | - |
| 25.07.2025 | 56,00 | 59,70 | 55,90 | 58,10 | 2,83% | - |
| 24.07.2025 | 55,90 | 56,60 | 55,50 | 56,50 | 1,80% | - |
| 23.07.2025 | 56,30 | 56,30 | 55,10 | 55,50 | -1,60% | - |
| 22.07.2025 | 56,00 | 56,70 | 56,00 | 56,40 | 0,00% | - |
| 21.07.2025 | 55,90 | 56,50 | 55,90 | 56,40 | 0,53% | - |
| 18.07.2025 | 56,10 | 56,30 | 56,10 | 56,10 | 0,90% | - |
| 17.07.2025 | 56,20 | 56,20 | 55,50 | 55,60 | -0,36% | - |
| 16.07.2025 | 55,60 | 55,90 | 54,90 | 55,80 | 0,00% | - |
| 15.07.2025 | 55,70 | 55,80 | 55,60 | 55,80 | 0,00% | - |
| 14.07.2025 | 55,00 | 55,90 | 55,00 | 55,80 | 0,72% | - |
| 11.07.2025 | 55,00 | 55,50 | 53,90 | 55,40 | 0,36% | - |
| 10.07.2025 | 54,80 | 55,20 | 54,80 | 55,20 | 1,28% | - |
| 09.07.2025 | 52,20 | 54,80 | 52,10 | 54,50 | 4,61% | - |
| 08.07.2025 | 51,20 | 52,40 | 51,00 | 52,10 | 1,76% | - |
| 07.07.2025 | 49,65 | 51,30 | 49,65 | 51,20 | 2,81% | - |