49,500€
-2,46%
Echtzeit-Aktienkurs DELTA PLUS GRP INH.EO-,50
Bid:
Ask:
Aktienkurse zur DELTA PLUS GRP INH.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,50 | 50,75 | 49,50 | 49,65 | -2,17% | - |
| 05.06.2025 | 51,60 | 52,50 | 50,55 | 50,75 | -3,33% | - |
| 04.06.2025 | 51,40 | 52,50 | 51,40 | 52,50 | 0,19% | - |
| 03.06.2025 | 51,40 | 52,70 | 51,40 | 52,40 | -0,38% | - |
| 02.06.2025 | 52,70 | 52,70 | 52,00 | 52,60 | -0,19% | - |
| 30.05.2025 | 52,00 | 52,80 | 52,00 | 52,70 | -0,19% | - |
| 29.05.2025 | 52,90 | 53,10 | 52,80 | 52,80 | -0,19% | - |
| 28.05.2025 | 52,20 | 53,00 | 52,20 | 52,90 | -0,19% | - |
| 27.05.2025 | 52,20 | 53,10 | 52,20 | 53,00 | -0,19% | - |
| 26.05.2025 | 51,60 | 53,30 | 51,60 | 53,10 | 1,34% | - |
| 23.05.2025 | 51,40 | 52,60 | 51,40 | 52,40 | -0,19% | - |
| 22.05.2025 | 50,40 | 52,60 | 50,40 | 52,50 | 2,34% | - |
| 21.05.2025 | 48,70 | 51,30 | 48,70 | 51,30 | 3,32% | - |
| 20.05.2025 | 48,15 | 49,95 | 48,15 | 49,65 | 3,12% | - |
| 19.05.2025 | 46,80 | 48,25 | 46,80 | 48,15 | 1,26% | - |
| 16.05.2025 | 47,10 | 47,60 | 46,55 | 47,55 | 0,96% | - |
| 15.05.2025 | 45,90 | 47,10 | 45,90 | 47,10 | 0,96% | - |
| 14.05.2025 | 44,90 | 46,70 | 44,90 | 46,65 | 2,08% | - |
| 13.05.2025 | 44,70 | 45,75 | 44,70 | 45,70 | 0,88% | - |
| 12.05.2025 | 44,20 | 45,30 | 44,20 | 45,30 | 1,46% | - |
| 09.05.2025 | 44,00 | 45,15 | 44,00 | 44,65 | 0,22% | - |
| 08.05.2025 | 43,80 | 44,55 | 43,70 | 44,55 | 2,06% | - |
| 07.05.2025 | 44,15 | 44,15 | 43,25 | 43,65 | -1,13% | - |
| 06.05.2025 | 46,55 | 46,55 | 42,60 | 44,15 | -5,16% | - |
| 05.05.2025 | 46,10 | 47,30 | 46,10 | 46,55 | -0,75% | - |
| 02.05.2025 | 45,10 | 47,05 | 45,10 | 46,90 | 1,96% | - |
| 30.04.2025 | 46,55 | 46,55 | 46,00 | 46,00 | 0,44% | - |
| 29.04.2025 | 43,00 | 45,80 | 43,00 | 45,80 | 5,05% | - |
| 28.04.2025 | 41,65 | 43,75 | 41,55 | 43,60 | 5,06% | - |
| 25.04.2025 | 40,90 | 41,85 | 40,90 | 41,50 | -0,48% | - |
| 24.04.2025 | 41,30 | 41,95 | 41,30 | 41,70 | -0,48% | - |
| 23.04.2025 | 40,70 | 42,55 | 40,70 | 41,90 | 0,96% | - |
| 22.04.2025 | 41,85 | 42,85 | 41,50 | 41,50 | -0,72% | - |
| 17.04.2025 | 42,90 | 42,90 | 41,80 | 41,80 | -2,56% | - |
| 16.04.2025 | 43,70 | 44,40 | 42,85 | 42,90 | -3,27% | - |
| 15.04.2025 | 44,85 | 44,85 | 44,15 | 44,35 | -1,11% | - |
| 14.04.2025 | 44,70 | 45,95 | 44,65 | 44,85 | -1,32% | - |
| 11.04.2025 | 45,65 | 45,95 | 45,35 | 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% | - |