56,600€
-0,70%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 57,40 | 57,40 | 56,60 | 56,60 | -0,70% | - |
| 27.02.2025 | 57,00 | 57,40 | 57,00 | 57,00 | 0,35% | 33,00 |
| 26.02.2025 | 58,40 | 58,80 | 56,20 | 56,80 | -2,41% | 3.394,00 |
| 25.02.2025 | 59,00 | 59,00 | 58,20 | 58,20 | -1,02% | 325,00 |
| 24.02.2025 | 60,00 | 60,00 | 58,80 | 58,80 | -0,68% | 328,00 |
| 21.02.2025 | 59,40 | 59,40 | 59,00 | 59,20 | -0,34% | 93,00 |
| 20.02.2025 | 59,60 | 59,60 | 58,80 | 59,40 | 1,02% | 93,00 |
| 19.02.2025 | 60,60 | 60,60 | 58,80 | 58,80 | -2,33% | 846,00 |
| 18.02.2025 | 60,20 | 61,40 | 60,20 | 60,20 | -2,27% | 124,00 |
| 17.02.2025 | 60,20 | 61,60 | 60,20 | 61,60 | 1,99% | 74,00 |
| 14.02.2025 | 60,40 | 61,60 | 60,40 | 60,40 | -0,33% | 1.015,00 |
| 13.02.2025 | 61,80 | 61,80 | 60,60 | 60,60 | -1,30% | 3.048,00 |
| 12.02.2025 | 60,20 | 61,80 | 60,20 | 61,40 | 1,99% | 590,00 |
| 11.02.2025 | 60,00 | 60,80 | 60,00 | 60,20 | 3,44% | 1.013,00 |
| 10.02.2025 | 59,00 | 59,40 | 58,20 | 58,20 | -1,02% | 526,00 |
| 07.02.2025 | 58,00 | 59,40 | 58,00 | 58,80 | 1,03% | 1.067,00 |
| 06.02.2025 | 58,20 | 58,80 | 57,80 | 58,20 | 0,34% | 260,00 |
| 05.02.2025 | 57,20 | 58,80 | 57,20 | 58,00 | 0,69% | 3.871,00 |
| 04.02.2025 | 59,20 | 59,20 | 57,60 | 57,60 | 1,05% | 65,00 |
| 03.02.2025 | 57,20 | 58,00 | 57,00 | 57,00 | -1,04% | 429,00 |
| 31.01.2025 | 57,60 | 58,00 | 56,80 | 57,60 | 1,41% | 642,00 |
| 30.01.2025 | 57,20 | 57,20 | 56,80 | 56,80 | 0,35% | 7.514,00 |
| 29.01.2025 | 56,00 | 57,20 | 56,00 | 56,60 | 2,54% | 638,00 |
| 28.01.2025 | 56,20 | 57,00 | 55,20 | 55,20 | -1,08% | 1.159,00 |
| 27.01.2025 | 56,60 | 57,40 | 55,80 | 55,80 | -1,41% | 718,00 |
| 24.01.2025 | 57,80 | 57,80 | 56,60 | 56,60 | -0,35% | 665,00 |
| 23.01.2025 | 57,00 | 57,00 | 56,80 | 56,80 | -0,35% | 169,00 |
| 22.01.2025 | 57,00 | 58,00 | 57,00 | 57,00 | 0,00% | 568,00 |
| 21.01.2025 | 57,80 | 59,40 | 57,00 | 57,00 | -2,06% | 1.437,00 |
| 20.01.2025 | 52,40 | 58,20 | 52,00 | 58,20 | 11,92% | 6.501,00 |
| 17.01.2025 | 52,60 | 52,60 | 51,80 | 52,00 | 1,56% | 2.707,00 |
| 16.01.2025 | 52,20 | 52,80 | 51,20 | 51,20 | -2,66% | 4.626,00 |
| 15.01.2025 | 53,20 | 53,60 | 52,60 | 52,60 | -0,38% | 549,00 |
| 14.01.2025 | 53,80 | 54,00 | 52,80 | 52,80 | -1,86% | 607,00 |
| 13.01.2025 | 54,40 | 54,40 | 53,80 | 53,80 | -1,47% | 432,00 |
| 10.01.2025 | 55,00 | 55,00 | 54,60 | 54,60 | -0,73% | 357,00 |
| 09.01.2025 | 55,00 | 55,40 | 54,80 | 55,00 | 0,00% | 339,00 |
| 08.01.2025 | 55,80 | 55,80 | 55,00 | 55,00 | -1,43% | 400,00 |
| 07.01.2025 | 55,60 | 56,00 | 55,20 | 55,80 | 0,00% | 913,00 |
| 06.01.2025 | 55,80 | 56,00 | 55,60 | 55,80 | 0,00% | 3.747,00 |
| 03.01.2025 | 55,80 | 56,00 | 55,60 | 55,80 | -0,71% | 1.961,00 |
| 02.01.2025 | 56,00 | 56,20 | 55,80 | 56,20 | 0,72% | 915,00 |
| 31.12.2024 | 56,00 | 56,00 | 55,80 | 55,80 | 0,00% | 84,00 |
| 30.12.2024 | 56,20 | 56,20 | 55,60 | 55,80 | -0,71% | 3.349,00 |
| 27.12.2024 | 55,40 | 56,60 | 55,40 | 56,20 | -1,06% | 2.672,00 |
| 24.12.2024 | 58,80 | 58,80 | 56,60 | 56,80 | -1,05% | 1.763,00 |
| 23.12.2024 | 59,00 | 59,00 | 56,20 | 57,40 | -2,71% | 8.276,00 |
| 20.12.2024 | 59,60 | 59,60 | 58,60 | 59,00 | -1,01% | 515,00 |
| 19.12.2024 | 60,00 | 60,00 | 59,40 | 59,60 | -0,67% | 280,00 |
| 18.12.2024 | 60,60 | 60,80 | 59,80 | 60,00 | -1,64% | 446,00 |
| 17.12.2024 | 61,60 | 61,60 | 61,00 | 61,00 | -0,97% | 874,00 |
| 16.12.2024 | 62,00 | 62,40 | 61,60 | 61,60 | -0,96% | 539,00 |
| 13.12.2024 | 62,40 | 64,00 | 62,20 | 62,20 | -2,81% | 1.272,00 |
| 12.12.2024 | 63,60 | 64,60 | 63,60 | 64,00 | -0,62% | 1.447,00 |
| 11.12.2024 | 64,80 | 64,80 | 63,80 | 64,40 | 0,31% | 5.745,00 |
| 10.12.2024 | 65,20 | 65,20 | 64,20 | 64,20 | -1,53% | 6.428,00 |
| 09.12.2024 | 65,60 | 65,60 | 65,20 | 65,20 | -0,61% | 103,00 |
| 06.12.2024 | 65,00 | 65,60 | 65,00 | 65,60 | 1,23% | 129,00 |
| 05.12.2024 | 64,80 | 65,40 | 64,80 | 64,80 | -0,31% | 15.481,00 |
| 04.12.2024 | 65,60 | 66,20 | 64,60 | 65,00 | -0,91% | 7.975,00 |
| 03.12.2024 | 63,80 | 65,60 | 63,80 | 65,60 | 2,50% | 4.415,00 |
| 02.12.2024 | 63,20 | 64,20 | 63,20 | 64,00 | -0,31% | 639,00 |
| 29.11.2024 | 62,00 | 64,20 | 62,00 | 64,20 | 3,22% | 649,00 |
| 28.11.2024 | 61,40 | 62,20 | 61,20 | 62,20 | 0,32% | 493,00 |
| 27.11.2024 | 61,20 | 62,00 | 61,00 | 62,00 | 1,64% | 636,00 |
| 26.11.2024 | 60,40 | 61,00 | 60,40 | 61,00 | -0,33% | 886,00 |
| 25.11.2024 | 61,00 | 62,00 | 60,40 | 61,20 | 0,33% | 518,00 |
| 22.11.2024 | 62,40 | 62,40 | 61,00 | 61,00 | 0,00% | 1.024,00 |
| 21.11.2024 | 61,50 | 61,90 | 59,80 | 61,00 | 2,69% | - |
| 20.11.2024 | 63,00 | 63,00 | 59,20 | 59,40 | -5,71% | 1.662,00 |
| 19.11.2024 | 63,00 | 63,00 | 61,80 | 63,00 | 1,29% | 1.231,00 |
| 18.11.2024 | 63,00 | 63,40 | 62,20 | 62,20 | -0,96% | 1.224,00 |
| 15.11.2024 | 63,00 | 63,60 | 62,80 | 62,80 | -0,32% | 254,00 |
| 14.11.2024 | 63,60 | 64,00 | 62,80 | 63,00 | 0,00% | 2.502,00 |
| 13.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 1.025,00 |
| 12.11.2024 | 63,00 | 63,00 | 61,80 | 63,00 | 0,00% | 676,00 |
| 11.11.2024 | 63,20 | 63,20 | 61,60 | 63,00 | 1,29% | 596,00 |
| 08.11.2024 | 63,60 | 63,60 | 61,00 | 62,20 | -1,58% | 1.404,00 |
| 07.11.2024 | 62,00 | 63,20 | 62,00 | 63,20 | 1,94% | 1.028,00 |
| 06.11.2024 | 62,60 | 62,60 | 61,60 | 62,00 | -2,52% | 1.359,00 |
| 05.11.2024 | 64,00 | 64,40 | 63,20 | 63,60 | -1,24% | 470,00 |
| 04.11.2024 | 64,00 | 64,80 | 64,00 | 64,40 | -0,92% | 332,00 |
| 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 |