45,250€
-0,11%
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 | 45,95 | 45,40 | 45,45 | -0,44% | - |
| 10.04.2025 | 43,80 | 47,25 | 43,80 | 45,65 | 2,35% | - |
| 09.04.2025 | 44,30 | 44,60 | 43,30 | 44,60 | 0,79% | - |
| 08.04.2025 | 46,00 | 46,30 | 42,50 | 44,25 | -1,45% | - |
| 07.04.2025 | 45,70 | 46,55 | 44,10 | 44,90 | -4,57% | - |
| 04.04.2025 | 47,70 | 48,55 | 47,05 | 47,05 | -3,88% | - |
| 03.04.2025 | 48,90 | 49,75 | 48,50 | 48,95 | -1,61% | - |
| 02.04.2025 | 50,35 | 51,00 | 49,45 | 49,75 | -1,49% | - |
| 01.04.2025 | 50,60 | 51,10 | 50,10 | 50,50 | -0,39% | - |
| 31.03.2025 | 50,40 | 51,50 | 50,40 | 50,70 | -0,78% | - |
| 28.03.2025 | 50,80 | 51,70 | 50,80 | 51,10 | -1,16% | - |
| 27.03.2025 | 52,00 | 52,10 | 51,20 | 51,70 | -0,39% | - |
| 26.03.2025 | 51,00 | 52,10 | 51,00 | 51,90 | 1,57% | - |
| 25.03.2025 | 49,80 | 51,10 | 49,65 | 51,10 | 2,82% | - |
| 24.03.2025 | 49,10 | 49,90 | 48,70 | 49,70 | 1,22% | - |
| 21.03.2025 | 47,60 | 49,15 | 47,60 | 49,10 | 0,82% | - |
| 20.03.2025 | 49,35 | 49,65 | 48,20 | 48,70 | -1,42% | - |
| 19.03.2025 | 50,00 | 50,05 | 49,40 | 49,40 | -1,20% | - |
| 18.03.2025 | 49,95 | 50,00 | 49,65 | 50,00 | 0,10% | - |
| 17.03.2025 | 50,00 | 50,00 | 49,85 | 49,95 | -0,60% | - |
| 14.03.2025 | 49,80 | 50,80 | 49,75 | 50,25 | -1,08% | - |
| 13.03.2025 | 50,00 | 51,20 | 50,00 | 50,80 | 0,20% | - |
| 12.03.2025 | 51,10 | 51,20 | 50,70 | 50,70 | -0,78% | - |
| 11.03.2025 | 50,00 | 51,20 | 50,00 | 51,10 | 0,99% | - |
| 10.03.2025 | 49,10 | 50,70 | 49,10 | 50,60 | 1,71% | - |
| 07.03.2025 | 48,50 | 49,75 | 48,40 | 49,75 | 2,58% | - |
| 06.03.2025 | 50,15 | 50,15 | 47,80 | 48,50 | -2,90% | - |
| 05.03.2025 | 50,35 | 50,55 | 48,90 | 49,95 | -0,60% | - |
| 04.03.2025 | 54,60 | 54,70 | 49,80 | 50,25 | -8,80% | - |
| 03.03.2025 | 56,60 | 56,80 | 54,80 | 55,10 | -2,65% | - |
| 28.02.2025 | 56,40 | 57,40 | 56,40 | 56,60 | -1,05% | - |
| 27.02.2025 | 56,20 | 57,30 | 56,20 | 57,20 | 0,00% | - |
| 26.02.2025 | 57,60 | 58,70 | 56,30 | 57,20 | -1,89% | - |
| 25.02.2025 | 58,70 | 58,90 | 58,30 | 58,30 | -0,68% | - |
| 24.02.2025 | 58,60 | 59,70 | 58,60 | 58,70 | -1,01% | - |
| 21.02.2025 | 59,00 | 60,20 | 58,80 | 59,30 | 0,51% | - |
| 20.02.2025 | 58,20 | 59,20 | 58,20 | 59,00 | -0,67% | - |
| 19.02.2025 | 59,40 | 61,00 | 59,20 | 59,40 | -1,66% | - |
| 18.02.2025 | 59,80 | 61,00 | 59,80 | 60,40 | -0,98% | - |
| 17.02.2025 | 60,70 | 61,60 | 60,70 | 61,00 | 0,49% | - |
| 14.02.2025 | 61,20 | 61,70 | 60,60 | 60,70 | -0,82% | - |
| 13.02.2025 | 60,20 | 61,70 | 60,20 | 61,20 | -0,16% | - |
| 12.02.2025 | 60,50 | 61,70 | 60,50 | 61,30 | 1,32% | - |
| 11.02.2025 | 58,40 | 60,50 | 58,40 | 60,50 | 2,20% | - |
| 10.02.2025 | 58,70 | 59,40 | 58,60 | 59,20 | 0,85% | - |
| 07.02.2025 | 57,60 | 59,10 | 57,60 | 58,70 | 0,34% | - |
| 06.02.2025 | 57,40 | 58,80 | 57,40 | 58,50 | 0,34% | - |
| 05.02.2025 | 57,00 | 58,50 | 57,00 | 58,30 | 1,04% | - |
| 04.02.2025 | 57,70 | 58,80 | 57,50 | 57,70 | 0,00% | - |
| 03.02.2025 | 57,70 | 57,80 | 57,10 | 57,70 | 0,00% | - |
| 31.01.2025 | 57,00 | 57,80 | 56,80 | 57,70 | 0,87% | - |
| 30.01.2025 | 56,20 | 57,20 | 56,20 | 57,20 | 0,53% | - |
| 29.01.2025 | 56,40 | 57,20 | 56,40 | 56,90 | -0,70% | - |
| 28.01.2025 | 55,80 | 57,30 | 55,40 | 57,30 | 1,24% | - |
| 27.01.2025 | 56,20 | 57,60 | 56,20 | 56,60 | -1,22% | - |
| 24.01.2025 | 57,00 | 57,40 | 56,80 | 57,30 | 0,35% | - |
| 23.01.2025 | 56,40 | 57,50 | 56,40 | 57,10 | -0,52% | - |
| 22.01.2025 | 57,90 | 57,90 | 57,40 | 57,40 | -1,20% | - |
| 21.01.2025 | 52,20 | 58,80 | 52,20 | 58,10 | 1,40% | - |
| 20.01.2025 | 51,20 | 58,30 | 51,20 | 57,30 | 10,62% | - |
| 17.01.2025 | 50,60 | 52,30 | 50,60 | 51,80 | 0,39% | - |
| 16.01.2025 | 52,00 | 53,20 | 51,50 | 51,60 | -2,09% | - |
| 15.01.2025 | 52,60 | 53,60 | 52,60 | 52,70 | -1,31% | - |
| 14.01.2025 | 53,20 | 53,90 | 53,20 | 53,40 | -0,93% | - |
| 13.01.2025 | 54,90 | 54,90 | 53,80 | 53,90 | -2,00% | - |
| 10.01.2025 | 55,10 | 55,10 | 54,80 | 55,00 | -0,18% | - |
| 09.01.2025 | 54,40 | 55,50 | 54,40 | 55,10 | -0,18% | - |
| 08.01.2025 | 54,60 | 56,00 | 54,60 | 55,20 | -0,54% | - |
| 07.01.2025 | 55,00 | 56,20 | 55,00 | 55,50 | -0,36% | - |
| 06.01.2025 | 55,00 | 56,40 | 55,00 | 55,70 | 0,00% | - |
| 03.01.2025 | 55,20 | 56,10 | 55,20 | 55,70 | -0,54% | - |
| 02.01.2025 | 56,00 | 56,20 | 55,90 | 56,00 | 0,00% | - |
| 30.12.2024 | 56,00 | 56,90 | 55,60 | 56,00 | -1,58% | - |
| 27.12.2024 | 56,70 | 57,60 | 55,70 | 56,90 | -2,07% | - |
| 23.12.2024 | 57,80 | 59,00 | 56,40 | 58,10 | -1,19% | - |
| 20.12.2024 | 58,80 | 59,50 | 58,80 | 58,80 | -1,18% | - |
| 19.12.2024 | 59,90 | 71,50 | 59,30 | 59,50 | -0,67% | - |
| 18.12.2024 | 60,20 | 61,30 | 59,80 | 59,90 | -2,12% | - |
| 17.12.2024 | 61,80 | 62,10 | 61,10 | 61,20 | -1,13% | - |
| 16.12.2024 | 62,60 | 62,90 | 61,90 | 61,90 | -1,12% | - |
| 13.12.2024 | 63,80 | 64,10 | 62,60 | 62,60 | -1,88% | - |
| 12.12.2024 | 64,00 | 64,30 | 63,30 | 63,80 | -0,47% | - |
| 11.12.2024 | 64,80 | 64,90 | 64,10 | 64,10 | -1,23% | - |
| 10.12.2024 | 64,00 | 65,20 | 64,00 | 64,90 | -0,31% | - |
| 09.12.2024 | 65,40 | 65,70 | 65,10 | 65,10 | -0,46% | - |
| 06.12.2024 | 64,00 | 65,60 | 64,00 | 65,40 | 0,46% | - |
| 05.12.2024 | 64,00 | 65,50 | 64,00 | 65,10 | 0,00% | - |
| 04.12.2024 | 64,00 | 66,00 | 64,00 | 65,10 | -0,31% | - |
| 03.12.2024 | 63,20 | 65,30 | 63,20 | 65,30 | 1,87% | - |
| 02.12.2024 | 63,80 | 64,20 | 63,60 | 64,10 | 0,47% | - |
| 29.11.2024 | 60,80 | 63,80 | 60,80 | 63,80 | 2,90% | - |
| 28.11.2024 | 62,20 | 62,50 | 61,40 | 62,00 | -0,48% | - |
| 27.11.2024 | 61,30 | 62,30 | 61,00 | 62,30 | 1,47% | - |
| 26.11.2024 | 60,20 | 61,40 | 60,10 | 61,40 | 0,00% | - |
| 25.11.2024 | 60,20 | 62,00 | 60,20 | 61,40 | 0,00% | - |
| 22.11.2024 | 59,40 | 61,70 | 59,40 | 61,40 | 0,66% | - |
| 21.11.2024 | 61,40 | 61,90 | 59,80 | 61,00 | -0,65% | - |
| 20.11.2024 | 62,40 | 63,60 | 60,90 | 61,40 | -1,76% | - |
| 19.11.2024 | 61,40 | 63,20 | 61,40 | 62,50 | 0,16% | - |
| 18.11.2024 | 62,90 | 63,30 | 62,40 | 62,40 | -0,95% | - |