40,300€
-1,47%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 42,00 | 42,00 | 40,90 | 40,90 | -0,49% | 2.447,00 |
| 09.03.2026 | 42,50 | 42,50 | 41,10 | 41,10 | -4,20% | 3.512,00 |
| 06.03.2026 | 44,30 | 44,30 | 42,80 | 42,90 | -2,72% | 1.071,00 |
| 05.03.2026 | 45,00 | 45,10 | 44,10 | 44,10 | -2,43% | 4.157,00 |
| 04.03.2026 | 45,30 | 45,30 | 42,60 | 45,20 | -1,74% | 5.798,00 |
| 03.03.2026 | 47,50 | 48,60 | 45,40 | 46,00 | -4,17% | 2.106,00 |
| 02.03.2026 | 48,50 | 49,00 | 47,70 | 48,00 | -1,23% | 768,00 |
| 27.02.2026 | 49,00 | 49,00 | 48,20 | 48,60 | 0,00% | 978,00 |
| 26.02.2026 | 48,20 | 49,00 | 47,50 | 48,60 | 2,97% | 2.412,00 |
| 25.02.2026 | 49,00 | 49,00 | 47,20 | 47,20 | -2,68% | 656,00 |
| 24.02.2026 | 49,60 | 49,60 | 48,50 | 48,50 | -2,41% | 602,00 |
| 23.02.2026 | 51,20 | 51,20 | 49,60 | 49,70 | -3,68% | 1.147,00 |
| 20.02.2026 | 51,40 | 52,00 | 51,20 | 51,60 | 0,39% | 301,00 |
| 19.02.2026 | 51,60 | 52,60 | 51,40 | 51,40 | -1,91% | 892,00 |
| 18.02.2026 | 52,40 | 52,60 | 51,20 | 52,40 | 0,00% | 979,00 |
| 17.02.2026 | 52,20 | 53,00 | 52,00 | 52,40 | 0,00% | 487,00 |
| 16.02.2026 | 52,40 | 53,40 | 50,80 | 52,40 | -4,73% | 3.369,00 |
| 13.02.2026 | 55,00 | 56,00 | 50,80 | 55,00 | -4,51% | 7.626,00 |
| 12.02.2026 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | 1.834,00 |
| 11.02.2026 | 54,60 | 59,00 | 54,00 | 58,00 | 7,41% | 7.500,00 |
| 10.02.2026 | 53,80 | 54,20 | 53,40 | 54,00 | 1,12% | 510,00 |
| 09.02.2026 | 53,00 | 53,60 | 52,00 | 53,40 | 2,69% | 727,00 |
| 06.02.2026 | 51,80 | 52,80 | 51,60 | 52,00 | 0,00% | 620,00 |
| 05.02.2026 | 51,60 | 52,00 | 51,60 | 52,00 | 1,56% | 644,00 |
| 04.02.2026 | 50,60 | 51,20 | 50,20 | 51,20 | 1,19% | 496,00 |
| 03.02.2026 | 49,80 | 51,00 | 49,80 | 50,60 | 1,20% | 634,00 |
| 02.02.2026 | 50,80 | 51,00 | 50,00 | 50,00 | -1,19% | 164,00 |
| 30.01.2026 | 50,60 | 51,00 | 50,00 | 50,60 | 0,00% | 1.039,00 |
| 29.01.2026 | 51,40 | 51,60 | 50,60 | 50,60 | -0,59% | 423,00 |
| 28.01.2026 | 50,50 | 51,60 | 50,35 | 50,90 | 0,59% | - |
| 27.01.2026 | 50,00 | 50,60 | 50,00 | 50,60 | 0,40% | 230,00 |
| 26.01.2026 | 50,60 | 50,60 | 50,00 | 50,40 | 0,40% | 1.619,00 |
| 23.01.2026 | 49,40 | 51,20 | 49,10 | 50,20 | 2,03% | 6.801,00 |
| 22.01.2026 | 48,50 | 49,20 | 48,30 | 49,20 | 1,44% | 474,00 |
| 21.01.2026 | 49,40 | 49,40 | 48,40 | 48,50 | -1,82% | 1.532,00 |
| 20.01.2026 | 48,70 | 49,40 | 48,50 | 49,40 | 0,61% | 1.703,00 |
| 19.01.2026 | 48,80 | 49,10 | 48,80 | 49,10 | -0,41% | 209,00 |
| 16.01.2026 | 49,70 | 49,70 | 48,70 | 49,30 | 1,23% | 89,00 |
| 15.01.2026 | 48,90 | 49,50 | 48,70 | 48,70 | -0,41% | 45,00 |
| 14.01.2026 | 49,00 | 49,50 | 48,90 | 48,90 | -0,20% | 203,00 |
| 13.01.2026 | 49,30 | 49,30 | 49,00 | 49,00 | -0,41% | 140,00 |
| 12.01.2026 | 49,80 | 49,80 | 48,90 | 49,20 | -0,40% | 89,00 |
| 09.01.2026 | 49,10 | 49,40 | 48,70 | 49,40 | 1,02% | 342,00 |
| 08.01.2026 | 48,90 | 48,90 | 48,70 | 48,90 | 0,41% | 460,00 |
| 07.01.2026 | 48,60 | 49,00 | 48,60 | 48,70 | 0,21% | 597,00 |
| 06.01.2026 | 49,40 | 49,40 | 48,60 | 48,60 | -0,61% | 309,00 |
| 05.01.2026 | 48,80 | 49,00 | 48,60 | 48,90 | 0,00% | 135,00 |
| 02.01.2026 | 48,40 | 49,30 | 48,40 | 48,90 | -0,81% | 183,00 |
| 31.12.2025 | 48,40 | 49,40 | 48,40 | 49,30 | 1,86% | 615,00 |
| 30.12.2025 | 48,50 | 48,50 | 48,40 | 48,40 | -1,22% | 220,00 |
| 29.12.2025 | 48,60 | 49,10 | 48,55 | 49,00 | 0,82% | 2.916,00 |
| 24.12.2025 | 48,70 | 48,80 | 48,60 | 48,60 | -0,41% | 683,00 |
| 23.12.2025 | 49,40 | 49,40 | 48,80 | 48,80 | -1,21% | 217,00 |
| 22.12.2025 | 48,70 | 49,60 | 48,70 | 49,40 | -1,00% | 901,00 |
| 19.12.2025 | 48,30 | 49,90 | 48,00 | 49,90 | 3,31% | 1.298,00 |
| 18.12.2025 | 48,20 | 48,40 | 48,00 | 48,30 | 0,21% | 141,00 |
| 17.12.2025 | 47,10 | 48,20 | 47,10 | 48,20 | 2,34% | 1.306,00 |
| 16.12.2025 | 48,00 | 48,00 | 47,10 | 47,10 | -0,84% | 1.447,00 |
| 15.12.2025 | 48,00 | 48,30 | 47,10 | 47,50 | 1,06% | 1.950,00 |
| 12.12.2025 | 47,00 | 48,00 | 46,70 | 47,00 | -0,42% | 481,00 |
| 11.12.2025 | 47,20 | 48,00 | 47,20 | 47,20 | 0,00% | 157,00 |
| 10.12.2025 | 47,10 | 48,00 | 47,10 | 47,20 | -0,21% | 142,00 |
| 09.12.2025 | 48,00 | 48,10 | 47,30 | 47,30 | 0,00% | 456,00 |
| 08.12.2025 | 48,10 | 49,00 | 47,30 | 47,30 | -2,67% | 789,00 |
| 05.12.2025 | 48,80 | 49,40 | 48,00 | 48,60 | -0,41% | 667,00 |
| 04.12.2025 | 47,90 | 49,00 | 47,10 | 48,80 | 3,61% | 740,00 |
| 03.12.2025 | 47,30 | 48,00 | 47,10 | 47,10 | -0,42% | 751,00 |
| 02.12.2025 | 47,90 | 48,00 | 47,20 | 47,30 | -1,46% | 335,00 |
| 01.12.2025 | 48,00 | 48,00 | 47,10 | 48,00 | 0,00% | 396,00 |
| 28.11.2025 | 46,40 | 48,00 | 46,40 | 48,00 | 2,35% | 1.632,00 |
| 27.11.2025 | 46,00 | 46,90 | 46,00 | 46,90 | 1,96% | 367,00 |
| 26.11.2025 | 46,50 | 47,00 | 46,00 | 46,00 | -1,08% | 655,00 |
| 25.11.2025 | 46,40 | 46,50 | 46,20 | 46,50 | 0,22% | 758,00 |
| 24.11.2025 | 46,80 | 47,20 | 46,40 | 46,40 | -1,07% | 1.504,00 |
| 21.11.2025 | 46,80 | 47,00 | 46,80 | 46,90 | 0,21% | 729,00 |
| 20.11.2025 | 47,10 | 47,20 | 46,80 | 46,80 | -0,64% | 931,00 |
| 19.11.2025 | 47,50 | 47,50 | 46,80 | 47,10 | 0,64% | 427,00 |
| 18.11.2025 | 47,50 | 47,50 | 46,80 | 46,80 | -1,47% | 472,00 |
| 17.11.2025 | 47,00 | 47,50 | 46,80 | 47,50 | 2,81% | 650,00 |
| 14.11.2025 | 47,80 | 47,80 | 46,20 | 46,20 | -1,70% | 334,00 |
| 13.11.2025 | 47,00 | 47,40 | 46,20 | 47,00 | 0,00% | 459,00 |
| 12.11.2025 | 46,80 | 48,00 | 46,00 | 47,00 | 1,29% | 779,00 |
| 11.11.2025 | 45,80 | 46,40 | 45,20 | 46,40 | 2,43% | 635,00 |
| 10.11.2025 | 44,60 | 45,40 | 44,40 | 45,30 | 1,57% | 4.619,00 |
| 07.11.2025 | 43,50 | 44,60 | 42,40 | 44,60 | 3,24% | 3.593,00 |
| 06.11.2025 | 43,40 | 43,40 | 42,40 | 43,20 | 0,93% | 299,00 |
| 05.11.2025 | 43,00 | 43,50 | 42,80 | 42,80 | -0,47% | 317,00 |
| 04.11.2025 | 43,90 | 43,90 | 42,80 | 43,00 | 0,47% | 805,00 |
| 03.11.2025 | 44,40 | 44,40 | 42,70 | 42,80 | -3,60% | 943,00 |
| 31.10.2025 | 44,40 | 45,00 | 44,40 | 44,40 | -0,67% | 479,00 |
| 30.10.2025 | 44,80 | 45,80 | 44,40 | 44,70 | 0,22% | 610,00 |
| 29.10.2025 | 46,20 | 46,20 | 44,60 | 44,60 | -1,55% | 605,00 |
| 28.10.2025 | 45,80 | 46,20 | 45,00 | 45,30 | -1,09% | 1.296,00 |
| 27.10.2025 | 47,40 | 47,60 | 45,50 | 45,80 | -0,65% | 2.506,00 |
| 24.10.2025 | 46,70 | 46,70 | 46,10 | 46,10 | -1,91% | 318,00 |
| 23.10.2025 | 46,20 | 47,00 | 45,70 | 47,00 | 2,84% | 1.498,00 |
| 22.10.2025 | 46,00 | 46,00 | 45,50 | 45,70 | -1,08% | 675,00 |
| 21.10.2025 | 46,00 | 46,20 | 45,40 | 46,20 | 1,09% | 642,00 |
| 20.10.2025 | 46,80 | 46,80 | 45,60 | 45,70 | -1,51% | 257,00 |
| 17.10.2025 | 47,80 | 47,80 | 46,00 | 46,40 | -2,93% | 501,00 |