46,150€
-2,02%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 47,60 | 49,85 | 47,60 | 49,80 | 4,18% | - |
| 03.07.2025 | 46,90 | 48,20 | 46,90 | 47,80 | -0,10% | - |
| 02.07.2025 | 47,00 | 48,70 | 47,00 | 47,85 | 1,70% | - |
| 01.07.2025 | 48,40 | 49,75 | 46,85 | 47,05 | -0,32% | - |
| 30.06.2025 | 46,15 | 47,50 | 46,05 | 47,20 | 2,50% | - |
| 27.06.2025 | 42,70 | 46,75 | 42,70 | 46,05 | 5,74% | - |
| 26.06.2025 | 42,30 | 43,65 | 42,30 | 43,55 | 0,81% | - |
| 25.06.2025 | 43,10 | 43,80 | 43,10 | 43,20 | -1,37% | - |
| 24.06.2025 | 43,75 | 44,25 | 43,65 | 43,80 | 0,11% | - |
| 23.06.2025 | 42,90 | 43,80 | 42,90 | 43,75 | 0,23% | - |
| 20.06.2025 | 43,35 | 43,70 | 43,25 | 43,65 | 0,69% | - |
| 19.06.2025 | 44,10 | 44,95 | 42,85 | 43,35 | -3,45% | - |
| 18.06.2025 | 45,20 | 46,00 | 44,50 | 44,90 | -2,07% | - |
| 17.06.2025 | 45,50 | 46,45 | 45,50 | 45,85 | 0,77% | - |
| 16.06.2025 | 47,05 | 47,65 | 45,50 | 45,50 | -3,29% | - |
| 13.06.2025 | 47,70 | 48,30 | 47,05 | 47,05 | -1,36% | - |
| 12.06.2025 | 47,30 | 47,95 | 47,30 | 47,70 | -0,52% | - |
| 11.06.2025 | 48,50 | 48,50 | 47,85 | 47,95 | -1,13% | - |
| 10.06.2025 | 48,30 | 48,90 | 48,30 | 48,50 | -0,82% | - |
| 09.06.2025 | 48,70 | 49,65 | 48,70 | 48,90 | -1,51% | - |
| 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% | - |