64,200€
-1,23%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 64,50 | 64,80 | 64,10 | 64,30 | -1,08% | - |
| 01.11.2024 | 64,80 | 65,00 | 64,20 | 65,00 | 0,00% | 35,00 |
| 31.10.2024 | 63,60 | 65,00 | 63,60 | 65,00 | 1,56% | 186,00 |
| 30.10.2024 | 64,80 | 64,80 | 64,00 | 64,00 | -1,54% | 66,00 |
| 29.10.2024 | 65,60 | 65,60 | 64,20 | 65,00 | -0,91% | 626,00 |
| 28.10.2024 | 65,00 | 66,00 | 64,80 | 65,60 | -0,30% | 1.441,00 |
| 25.10.2024 | 67,20 | 67,20 | 65,00 | 65,80 | -2,08% | 406,00 |
| 24.10.2024 | 67,40 | 68,60 | 67,00 | 67,20 | -0,30% | 404,00 |
| 23.10.2024 | 68,20 | 68,20 | 67,20 | 67,40 | -0,88% | 209,00 |
| 22.10.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -1,45% | 363,00 |
| 21.10.2024 | 69,40 | 69,40 | 69,00 | 69,00 | -0,58% | 244,00 |
| 18.10.2024 | 69,40 | 69,60 | 69,20 | 69,40 | -0,29% | 145,00 |
| 17.10.2024 | 69,40 | 69,60 | 68,60 | 69,60 | 0,00% | 462,00 |
| 16.10.2024 | 69,00 | 69,60 | 69,00 | 69,60 | -0,29% | 387,00 |
| 15.10.2024 | 70,40 | 70,40 | 69,80 | 69,80 | -1,13% | - |
| 14.10.2024 | 71,00 | 71,00 | 70,20 | 70,60 | 0,57% | 191,00 |
| 11.10.2024 | 70,40 | 71,40 | 70,20 | 70,20 | 0,86% | 200,00 |
| 10.10.2024 | 70,80 | 72,00 | 69,60 | 69,60 | -1,42% | 557,00 |
| 09.10.2024 | 70,80 | 72,00 | 70,60 | 70,60 | 1,44% | 157,00 |
| 08.10.2024 | 73,80 | 73,80 | 69,60 | 69,60 | -4,92% | 2.748,00 |
| 07.10.2024 | 73,00 | 73,20 | 72,60 | 73,20 | 1,67% | 511,00 |
| 04.10.2024 | 71,00 | 72,40 | 71,00 | 72,00 | 1,41% | 769,00 |
| 03.10.2024 | 71,00 | 71,00 | 70,60 | 71,00 | 0,57% | 220,00 |
| 02.10.2024 | 70,20 | 71,00 | 70,20 | 70,60 | -0,28% | 524,00 |
| 01.10.2024 | 69,80 | 70,80 | 69,40 | 70,80 | 2,02% | 760,00 |
| 30.09.2024 | 68,00 | 69,40 | 67,80 | 69,40 | 2,66% | 922,00 |
| 27.09.2024 | 68,00 | 69,00 | 67,60 | 67,60 | -0,29% | 763,00 |
| 26.09.2024 | 67,00 | 68,00 | 66,80 | 67,80 | 0,89% | 604,00 |
| 25.09.2024 | 66,80 | 68,00 | 66,80 | 67,20 | 0,90% | 88,00 |
| 24.09.2024 | 67,20 | 67,80 | 66,60 | 66,60 | -0,89% | 144,00 |
| 23.09.2024 | 66,20 | 67,20 | 66,20 | 67,20 | 1,20% | 141,00 |
| 20.09.2024 | 65,60 | 66,40 | 65,60 | 66,40 | 1,22% | 189,00 |
| 19.09.2024 | 65,20 | 65,80 | 64,60 | 65,60 | 0,61% | 18.970,00 |
| 18.09.2024 | 65,20 | 65,20 | 64,00 | 65,20 | 2,84% | 185,00 |
| 17.09.2024 | 64,20 | 64,80 | 63,40 | 63,40 | -1,86% | 494,00 |
| 16.09.2024 | 65,00 | 65,00 | 64,40 | 64,60 | -0,31% | 585,00 |
| 13.09.2024 | 65,00 | 65,20 | 64,40 | 64,80 | -0,31% | 191,00 |
| 12.09.2024 | 64,80 | 65,00 | 64,60 | 65,00 | 0,00% | 360,00 |
| 11.09.2024 | 64,40 | 65,20 | 64,40 | 65,00 | -0,91% | 475,00 |
| 10.09.2024 | 66,00 | 66,40 | 64,80 | 65,60 | -0,30% | 878,00 |
| 09.09.2024 | 66,20 | 66,20 | 65,60 | 65,80 | -1,20% | 394,00 |
| 06.09.2024 | 67,40 | 67,40 | 66,40 | 66,60 | -0,60% | 95,00 |
| 05.09.2024 | 68,60 | 68,60 | 66,80 | 67,00 | -0,59% | 952,00 |
| 04.09.2024 | 69,00 | 69,00 | 67,00 | 67,40 | -0,59% | 694,00 |
| 03.09.2024 | 68,40 | 68,40 | 67,00 | 67,80 | -3,14% | 1.073,00 |
| 02.09.2024 | 69,00 | 70,20 | 68,80 | 70,00 | 0,86% | 696,00 |
| 30.08.2024 | 71,20 | 71,20 | 69,40 | 69,40 | -2,25% | 2.168,00 |
| 29.08.2024 | 71,40 | 71,80 | 70,80 | 71,00 | -0,84% | 131,00 |
| 28.08.2024 | 71,00 | 71,60 | 70,60 | 71,60 | 0,85% | 16,00 |
| 27.08.2024 | 72,00 | 72,00 | 71,00 | 71,00 | -0,84% | 9.067,00 |
| 26.08.2024 | 71,40 | 71,60 | 71,40 | 71,60 | -1,38% | 89,00 |
| 23.08.2024 | 72,80 | 72,80 | 71,80 | 72,60 | -0,27% | 24,00 |
| 22.08.2024 | 71,80 | 72,80 | 71,80 | 72,80 | 1,39% | 38,00 |
| 21.08.2024 | 71,60 | 72,80 | 71,60 | 71,80 | 0,00% | 21,00 |
| 20.08.2024 | 72,40 | 72,40 | 71,80 | 71,80 | -0,83% | 41,00 |
| 19.08.2024 | 73,00 | 73,00 | 72,00 | 72,40 | -0,82% | 186,00 |
| 16.08.2024 | 73,00 | 73,00 | 72,60 | 73,00 | 0,27% | 298,00 |
| 15.08.2024 | 72,20 | 72,80 | 71,60 | 72,80 | 1,11% | 220,00 |
| 14.08.2024 | 71,60 | 72,00 | 71,60 | 72,00 | 0,56% | 145,00 |
| 13.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,56% | 20,00 |
| 12.08.2024 | 71,60 | 71,60 | 70,60 | 71,20 | 0,85% | 74,00 |
| 09.08.2024 | 71,20 | 71,40 | 70,60 | 70,60 | 0,00% | 90,00 |
| 08.08.2024 | 71,20 | 71,20 | 70,60 | 70,60 | 0,86% | 162,00 |
| 07.08.2024 | 70,20 | 70,60 | 70,00 | 70,00 | 1,74% | 160,00 |
| 06.08.2024 | 68,20 | 70,40 | 68,20 | 68,80 | 0,88% | 564,00 |
| 05.08.2024 | 69,60 | 69,60 | 66,40 | 68,20 | -2,85% | 669,00 |
| 02.08.2024 | 70,40 | 71,40 | 70,20 | 70,20 | -0,28% | 158,00 |
| 01.08.2024 | 71,60 | 71,60 | 70,40 | 70,40 | -1,68% | 43,00 |
| 31.07.2024 | 71,80 | 71,80 | 71,40 | 71,60 | 0,56% | 24,00 |
| 30.07.2024 | 73,00 | 73,20 | 71,20 | 71,20 | -1,39% | 369,00 |
| 29.07.2024 | 72,40 | 72,40 | 72,00 | 72,20 | 0,00% | 142,00 |
| 26.07.2024 | 71,20 | 72,20 | 71,00 | 72,20 | -1,10% | 140,00 |
| 25.07.2024 | 72,40 | 73,00 | 70,40 | 73,00 | 1,39% | 1.242,00 |
| 24.07.2024 | 71,80 | 72,00 | 71,40 | 72,00 | 0,84% | 163,00 |
| 23.07.2024 | 70,40 | 71,40 | 70,40 | 71,40 | 1,71% | 69,00 |
| 22.07.2024 | 70,80 | 71,00 | 70,00 | 70,20 | -0,85% | 216,00 |
| 19.07.2024 | 71,00 | 71,00 | 70,00 | 70,80 | -0,28% | 236,00 |
| 18.07.2024 | 70,60 | 71,60 | 70,40 | 71,00 | 1,14% | 125,00 |
| 17.07.2024 | 72,60 | 73,80 | 69,80 | 70,20 | -3,31% | 1.037,00 |
| 16.07.2024 | 74,80 | 74,80 | 72,60 | 72,60 | -1,89% | 326,00 |
| 15.07.2024 | 74,00 | 74,20 | 73,80 | 74,00 | 0,00% | 99,00 |
| 12.07.2024 | 74,00 | 74,60 | 73,80 | 74,00 | 0,00% | 1.144,00 |
| 11.07.2024 | 74,00 | 74,20 | 73,60 | 74,00 | 0,00% | 602,00 |
| 10.07.2024 | 74,80 | 74,80 | 72,60 | 74,00 | -1,07% | 1.542,00 |
| 09.07.2024 | 74,40 | 75,00 | 74,40 | 74,80 | 0,81% | 499,00 |
| 08.07.2024 | 70,00 | 74,20 | 70,00 | 74,20 | 6,00% | 988,00 |
| 05.07.2024 | 70,00 | 70,80 | 69,60 | 70,00 | 0,57% | 2.551,00 |
| 04.07.2024 | 68,60 | 69,60 | 68,40 | 69,60 | 3,57% | 838,00 |
| 03.07.2024 | 69,80 | 69,80 | 67,20 | 67,20 | -4,00% | 2.863,00 |
| 02.07.2024 | 71,20 | 71,20 | 70,00 | 70,00 | -0,85% | 3.235,00 |
| 01.07.2024 | 70,60 | 71,20 | 70,00 | 70,60 | 0,28% | 447,00 |
| 28.06.2024 | 70,00 | 70,60 | 68,20 | 70,40 | 1,15% | 3.718,00 |
| 27.06.2024 | 70,00 | 70,20 | 69,00 | 69,60 | -0,85% | 2.506,00 |
| 26.06.2024 | 71,60 | 71,80 | 70,20 | 70,20 | -1,13% | 484,00 |
| 25.06.2024 | 72,20 | 72,20 | 71,00 | 71,00 | -3,53% | 1.101,00 |
| 24.06.2024 | 73,60 | 75,80 | 73,20 | 73,60 | -0,27% | 1.053,00 |
| 21.06.2024 | 75,80 | 75,80 | 73,60 | 73,80 | -0,54% | 1.131,00 |
| 20.06.2024 | 75,40 | 75,40 | 74,00 | 74,20 | -1,85% | 1.087,00 |
| 19.06.2024 | 75,60 | 76,80 | 74,60 | 75,60 | 0,00% | 248,00 |
| 18.06.2024 | 77,40 | 77,40 | 75,60 | 75,60 | -2,58% | 360,00 |