65,600€
3,47%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 63,80 | 65,60 | 63,80 | 65,60 | 1,23% | - |
| 18.09.2024 | 64,30 | 64,80 | 63,90 | 64,80 | 0,62% | - |
| 17.09.2024 | 63,60 | 64,70 | 63,60 | 64,40 | -0,31% | - |
| 16.09.2024 | 64,80 | 64,90 | 64,60 | 64,60 | -0,77% | - |
| 13.09.2024 | 64,00 | 65,10 | 64,00 | 65,10 | 0,15% | - |
| 12.09.2024 | 64,90 | 65,20 | 64,70 | 65,00 | 0,15% | - |
| 11.09.2024 | 64,00 | 65,40 | 64,00 | 64,90 | -0,46% | - |
| 10.09.2024 | 65,80 | 66,40 | 65,20 | 65,20 | -0,91% | - |
| 09.09.2024 | 65,60 | 67,00 | 65,60 | 65,80 | -1,94% | - |
| 06.09.2024 | 65,80 | 67,40 | 65,80 | 67,10 | 0,15% | - |
| 05.09.2024 | 67,20 | 68,40 | 66,90 | 67,00 | -0,45% | - |
| 04.09.2024 | 66,20 | 68,20 | 66,20 | 67,30 | -0,15% | - |
| 03.09.2024 | 68,20 | 69,50 | 67,40 | 67,40 | -2,88% | - |
| 02.09.2024 | 68,60 | 71,10 | 68,60 | 69,40 | -0,86% | - |
| 30.08.2024 | 70,00 | 71,70 | 69,90 | 70,00 | 0,00% | - |
| 29.08.2024 | 71,10 | 71,50 | 70,00 | 70,00 | -1,82% | - |
| 28.08.2024 | 71,30 | 71,40 | 71,00 | 71,30 | 0,56% | - |
| 27.08.2024 | 71,70 | 71,80 | 70,90 | 70,90 | -1,25% | - |
| 26.08.2024 | 70,80 | 72,20 | 70,80 | 71,80 | -0,42% | - |
| 23.08.2024 | 70,80 | 72,80 | 70,80 | 72,10 | -0,14% | - |
| 22.08.2024 | 70,80 | 72,40 | 70,80 | 72,20 | -0,14% | - |
| 21.08.2024 | 70,80 | 72,40 | 70,80 | 72,30 | 0,00% | - |
| 20.08.2024 | 71,60 | 72,80 | 71,60 | 72,30 | -0,69% | - |
| 19.08.2024 | 71,40 | 72,80 | 71,40 | 72,80 | 0,69% | - |
| 16.08.2024 | 72,00 | 73,00 | 72,00 | 72,30 | -0,28% | - |
| 15.08.2024 | 71,40 | 73,00 | 71,40 | 72,50 | 0,14% | - |
| 14.08.2024 | 70,40 | 72,40 | 70,40 | 72,40 | 0,98% | - |
| 13.08.2024 | 70,40 | 71,70 | 70,40 | 71,70 | 0,28% | - |
| 12.08.2024 | 71,10 | 71,50 | 71,00 | 71,50 | 0,70% | - |
| 09.08.2024 | 69,20 | 71,10 | 69,20 | 71,00 | 0,57% | - |
| 08.08.2024 | 69,20 | 71,00 | 69,20 | 70,60 | 0,28% | - |
| 07.08.2024 | 68,60 | 70,40 | 68,60 | 70,40 | 1,00% | - |
| 06.08.2024 | 68,90 | 69,80 | 68,90 | 69,70 | 1,16% | - |
| 05.08.2024 | 70,30 | 70,30 | 66,50 | 68,90 | -2,13% | - |
| 02.08.2024 | 70,70 | 71,00 | 70,40 | 70,40 | -0,56% | - |
| 01.08.2024 | 70,00 | 71,30 | 70,00 | 70,80 | -0,70% | - |
| 31.07.2024 | 70,40 | 71,50 | 70,40 | 71,30 | -0,28% | - |
| 30.07.2024 | 72,10 | 73,00 | 71,30 | 71,50 | -0,83% | - |
| 29.07.2024 | 70,20 | 72,20 | 70,20 | 72,10 | 1,26% | - |
| 26.07.2024 | 70,80 | 71,80 | 70,80 | 71,20 | -0,56% | - |
| 25.07.2024 | 71,00 | 72,50 | 70,80 | 71,60 | -0,42% | - |
| 24.07.2024 | 71,30 | 72,20 | 71,30 | 71,90 | 0,84% | - |
| 23.07.2024 | 69,40 | 71,30 | 69,40 | 71,30 | 1,13% | - |
| 22.07.2024 | 70,30 | 70,70 | 70,10 | 70,50 | 0,28% | - |
| 19.07.2024 | 70,70 | 70,70 | 70,30 | 70,30 | -0,57% | - |
| 18.07.2024 | 69,40 | 71,20 | 69,40 | 70,70 | -0,42% | - |
| 17.07.2024 | 73,40 | 73,40 | 69,80 | 71,00 | -3,14% | - |
| 16.07.2024 | 73,20 | 74,40 | 73,20 | 73,30 | -0,81% | - |
| 15.07.2024 | 73,80 | 74,30 | 73,70 | 73,90 | 0,14% | - |
| 12.07.2024 | 73,00 | 74,40 | 73,00 | 73,80 | -0,54% | - |
| 11.07.2024 | 73,20 | 74,30 | 73,20 | 74,20 | 0,27% | - |
| 10.07.2024 | 73,60 | 74,60 | 73,00 | 74,00 | -0,80% | - |
| 09.07.2024 | 72,20 | 74,80 | 72,20 | 74,60 | 1,91% | - |
| 08.07.2024 | 70,40 | 73,50 | 70,40 | 73,20 | 3,83% | - |
| 05.07.2024 | 69,40 | 70,60 | 69,40 | 70,50 | 1,59% | - |
| 04.07.2024 | 66,80 | 69,40 | 66,80 | 69,40 | 1,91% | - |
| 03.07.2024 | 69,00 | 70,30 | 67,50 | 68,10 | -3,54% | - |
| 02.07.2024 | 70,40 | 70,80 | 69,80 | 70,60 | 0,43% | - |
| 01.07.2024 | 68,40 | 70,50 | 68,40 | 70,30 | 1,30% | - |
| 28.06.2024 | 69,80 | 69,80 | 68,50 | 69,40 | -0,57% | - |
| 27.06.2024 | 69,40 | 70,60 | 69,20 | 69,80 | -1,13% | - |
| 26.06.2024 | 70,40 | 71,60 | 70,40 | 70,60 | -1,53% | - |
| 25.06.2024 | 72,40 | 73,60 | 71,70 | 71,70 | -2,58% | - |
| 24.06.2024 | 74,00 | 74,70 | 73,50 | 73,60 | -0,41% | - |
| 21.06.2024 | 73,60 | 75,20 | 73,60 | 73,90 | -1,20% | - |
| 20.06.2024 | 74,80 | 75,80 | 73,80 | 74,80 | -1,06% | - |
| 19.06.2024 | 74,80 | 76,30 | 74,80 | 75,60 | 0,80% | - |
| 18.06.2024 | 74,80 | 76,90 | 74,80 | 75,00 | -2,09% | - |
| 17.06.2024 | 77,20 | 78,70 | 75,30 | 76,60 | -1,03% | - |
| 14.06.2024 | 81,00 | 81,00 | 77,40 | 77,40 | -4,44% | - |
| 13.06.2024 | 80,00 | 81,50 | 80,00 | 81,00 | -0,49% | - |
| 12.06.2024 | 81,00 | 81,40 | 80,20 | 81,40 | 0,37% | - |
| 11.06.2024 | 80,00 | 81,90 | 80,00 | 81,10 | -0,37% | - |
| 10.06.2024 | 82,60 | 83,80 | 81,40 | 81,40 | -2,86% | - |
| 07.06.2024 | 84,60 | 84,70 | 83,80 | 83,80 | -0,95% | - |
| 06.06.2024 | 84,30 | 84,90 | 84,30 | 84,60 | 0,59% | - |
| 05.06.2024 | 83,90 | 84,30 | 83,80 | 84,10 | 0,36% | - |
| 04.06.2024 | 83,00 | 84,30 | 83,00 | 83,80 | -0,59% | - |
| 03.06.2024 | 83,60 | 84,30 | 83,10 | 84,30 | 0,84% | - |
| 31.05.2024 | 82,30 | 83,60 | 81,80 | 83,60 | 1,58% | - |
| 30.05.2024 | 81,10 | 82,50 | 81,00 | 82,30 | 2,36% | - |
| 29.05.2024 | 78,80 | 80,50 | 78,80 | 80,40 | 0,50% | - |
| 28.05.2024 | 78,40 | 80,00 | 78,40 | 80,00 | 0,50% | - |
| 27.05.2024 | 78,60 | 79,70 | 78,60 | 79,60 | -0,13% | - |
| 24.05.2024 | 76,60 | 79,70 | 76,60 | 79,70 | 1,66% | - |
| 23.05.2024 | 73,80 | 79,10 | 73,80 | 78,40 | 4,26% | - |
| 22.05.2024 | 77,70 | 77,70 | 73,90 | 75,20 | -3,22% | - |
| 21.05.2024 | 78,70 | 78,70 | 77,60 | 77,70 | -1,27% | - |
| 20.05.2024 | 77,80 | 78,90 | 77,80 | 78,70 | -0,13% | - |
| 17.05.2024 | 79,30 | 79,40 | 78,80 | 78,80 | -0,63% | - |
| 16.05.2024 | 78,20 | 79,70 | 78,20 | 79,30 | 0,00% | - |
| 15.05.2024 | 80,80 | 82,20 | 79,10 | 79,30 | -3,53% | - |
| 14.05.2024 | 81,00 | 82,60 | 81,00 | 82,20 | -0,24% | - |
| 13.05.2024 | 81,80 | 82,40 | 81,70 | 82,40 | 0,37% | - |
| 10.05.2024 | 80,20 | 82,20 | 80,20 | 82,10 | 0,61% | - |
| 09.05.2024 | 80,00 | 82,60 | 80,00 | 81,60 | 0,49% | - |
| 08.05.2024 | 79,80 | 81,50 | 79,80 | 81,20 | -0,37% | - |
| 07.05.2024 | 81,60 | 82,00 | 80,90 | 81,50 | -0,12% | - |
| 06.05.2024 | 80,60 | 82,40 | 80,60 | 81,60 | -1,45% | - |
| 03.05.2024 | 80,40 | 82,80 | 80,40 | 82,80 | 0,98% | - |