46,850€
0,11%
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 | 47,10 | 47,40 | 46,80 | 47,00 | 0,43% | - |
| 05.09.2025 | 49,30 | 49,30 | 46,80 | 46,80 | -5,07% | 2.523,00 |
| 04.09.2025 | 49,90 | 49,90 | 48,90 | 49,30 | -1,40% | 513,00 |
| 03.09.2025 | 50,80 | 51,20 | 50,00 | 50,00 | -1,57% | 368,00 |
| 02.09.2025 | 51,60 | 51,60 | 50,00 | 50,80 | -4,15% | 2.331,00 |
| 01.09.2025 | 53,60 | 53,60 | 52,40 | 53,00 | 1,53% | 672,00 |
| 29.08.2025 | 51,00 | 52,20 | 51,00 | 52,20 | 2,76% | 1.305,00 |
| 28.08.2025 | 51,00 | 51,00 | 50,40 | 50,80 | 0,79% | 256,00 |
| 27.08.2025 | 50,40 | 50,60 | 50,40 | 50,40 | 0,80% | 294,00 |
| 26.08.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -0,40% | 402,00 |
| 25.08.2025 | 51,20 | 52,80 | 50,20 | 50,20 | -3,09% | 1.329,00 |
| 22.08.2025 | 51,80 | 52,60 | 51,80 | 51,80 | -0,38% | 44,00 |
| 21.08.2025 | 51,80 | 53,00 | 51,60 | 52,00 | 0,00% | 412,00 |
| 20.08.2025 | 51,00 | 52,60 | 51,00 | 52,00 | 2,36% | 1.003,00 |
| 19.08.2025 | 51,00 | 51,20 | 50,40 | 50,80 | 1,20% | 483,00 |
| 18.08.2025 | 51,20 | 51,20 | 50,20 | 50,20 | -1,57% | 903,00 |
| 15.08.2025 | 51,60 | 51,60 | 50,40 | 51,00 | -1,16% | 891,00 |
| 14.08.2025 | 53,00 | 53,20 | 51,60 | 51,60 | -3,37% | 1.900,00 |
| 13.08.2025 | 53,40 | 53,60 | 53,20 | 53,40 | 0,38% | 1.111,00 |
| 12.08.2025 | 55,00 | 55,00 | 53,20 | 53,20 | -4,66% | 1.378,00 |
| 11.08.2025 | 56,20 | 56,20 | 55,20 | 55,80 | -1,06% | 520,00 |
| 08.08.2025 | 55,80 | 56,40 | 55,20 | 56,40 | 1,08% | 513,00 |
| 07.08.2025 | 55,80 | 56,80 | 55,60 | 55,80 | -1,06% | 396,00 |
| 06.08.2025 | 55,80 | 56,80 | 55,60 | 56,40 | -0,35% | 850,00 |
| 05.08.2025 | 55,80 | 56,80 | 55,80 | 56,60 | 0,00% | 1.256,00 |
| 04.08.2025 | 56,80 | 56,80 | 55,60 | 56,60 | 0,35% | 752,00 |
| 01.08.2025 | 58,00 | 58,00 | 55,80 | 56,40 | -1,74% | 666,00 |
| 31.07.2025 | 57,40 | 58,20 | 57,40 | 57,40 | 0,00% | 763,00 |
| 30.07.2025 | 58,00 | 58,00 | 57,20 | 57,40 | -0,35% | 544,00 |
| 29.07.2025 | 59,40 | 59,40 | 57,60 | 57,60 | -2,70% | 888,00 |
| 28.07.2025 | 59,20 | 59,40 | 57,40 | 59,20 | 2,07% | 2.006,00 |
| 25.07.2025 | 55,60 | 59,80 | 55,60 | 58,00 | 2,47% | 3.003,00 |
| 24.07.2025 | 56,00 | 56,60 | 55,40 | 56,60 | 1,07% | 1.288,00 |
| 23.07.2025 | 56,00 | 56,00 | 55,00 | 56,00 | -0,71% | 1.498,00 |
| 22.07.2025 | 56,00 | 56,80 | 56,00 | 56,40 | -0,35% | 593,00 |
| 21.07.2025 | 56,00 | 56,60 | 56,00 | 56,60 | 1,43% | 963,00 |
| 18.07.2025 | 56,60 | 56,60 | 55,80 | 55,80 | 0,00% | 399,00 |
| 17.07.2025 | 55,80 | 56,20 | 55,00 | 55,80 | -1,06% | 1.075,00 |
| 16.07.2025 | 55,80 | 56,40 | 54,60 | 56,40 | 1,08% | 1.035,00 |
| 15.07.2025 | 55,40 | 56,00 | 55,40 | 55,80 | -0,36% | 472,00 |
| 14.07.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 1,08% | 339,00 |
| 11.07.2025 | 55,80 | 55,80 | 54,00 | 55,40 | 0,73% | 945,00 |
| 10.07.2025 | 55,00 | 55,40 | 54,80 | 55,00 | 0,00% | 1.078,00 |
| 09.07.2025 | 52,80 | 55,00 | 52,00 | 55,00 | 5,77% | 2.315,00 |
| 08.07.2025 | 52,00 | 52,60 | 51,00 | 52,00 | 1,17% | 827,00 |
| 07.07.2025 | 51,80 | 51,80 | 50,20 | 51,40 | 3,84% | 1.206,00 |
| 04.07.2025 | 47,30 | 50,00 | 47,30 | 49,50 | 3,77% | 2.347,00 |
| 03.07.2025 | 48,30 | 48,30 | 47,60 | 47,70 | 0,63% | 1.090,00 |
| 02.07.2025 | 49,00 | 49,00 | 47,40 | 47,40 | -1,04% | 2.941,00 |
| 01.07.2025 | 48,80 | 50,00 | 45,80 | 47,90 | 2,35% | 11.598,00 |
| 30.06.2025 | 46,80 | 47,50 | 46,00 | 46,80 | 2,86% | 1.261,00 |
| 27.06.2025 | 43,30 | 47,20 | 43,30 | 45,50 | 5,32% | 3.747,00 |
| 26.06.2025 | 42,80 | 43,90 | 42,80 | 43,20 | 0,93% | 539,00 |
| 25.06.2025 | 44,00 | 44,00 | 42,80 | 42,80 | -1,38% | 2.343,00 |
| 24.06.2025 | 44,00 | 44,00 | 43,40 | 43,40 | 0,00% | 470,00 |
| 23.06.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,36% | 672,00 |
| 20.06.2025 | 43,80 | 44,00 | 43,30 | 44,00 | 4,27% | 905,00 |
| 19.06.2025 | 45,00 | 45,10 | 42,20 | 42,20 | -5,17% | 1.541,00 |
| 18.06.2025 | 46,50 | 46,50 | 44,50 | 44,50 | -2,41% | 773,00 |
| 17.06.2025 | 45,60 | 46,30 | 45,60 | 45,60 | -0,87% | 490,00 |
| 16.06.2025 | 46,80 | 47,80 | 46,00 | 46,00 | -3,36% | 1.234,00 |
| 13.06.2025 | 48,60 | 48,60 | 47,10 | 47,60 | 0,85% | 1.072,00 |
| 12.06.2025 | 48,00 | 48,00 | 47,20 | 47,20 | -1,26% | 2.539,00 |
| 11.06.2025 | 48,10 | 48,30 | 47,80 | 47,80 | -1,04% | 615,00 |
| 10.06.2025 | 49,10 | 49,10 | 48,30 | 48,30 | -1,02% | 587,00 |
| 09.06.2025 | 49,00 | 49,90 | 48,80 | 48,80 | -0,81% | 752,00 |
| 06.06.2025 | 50,00 | 50,20 | 49,20 | 49,20 | 0,00% | 496,00 |
| 05.06.2025 | 51,80 | 52,00 | 49,20 | 49,20 | -5,75% | 292,00 |
| 04.06.2025 | 52,00 | 52,80 | 52,00 | 52,20 | 0,38% | 168,00 |
| 03.06.2025 | 52,20 | 53,00 | 52,00 | 52,00 | 0,00% | 620,00 |
| 02.06.2025 | 52,20 | 53,20 | 52,00 | 52,00 | -0,76% | 1.204,00 |
| 30.05.2025 | 52,60 | 53,00 | 52,40 | 52,40 | -0,38% | 39,00 |
| 29.05.2025 | 53,40 | 53,40 | 52,60 | 52,60 | -0,38% | 634,00 |
| 28.05.2025 | 52,80 | 53,20 | 52,60 | 52,80 | 0,38% | 631,00 |
| 27.05.2025 | 52,40 | 53,20 | 52,40 | 52,60 | -0,75% | 1.512,00 |
| 26.05.2025 | 52,00 | 53,40 | 52,00 | 53,00 | 1,53% | 1.814,00 |
| 23.05.2025 | 53,00 | 53,00 | 51,80 | 52,20 | -1,51% | 3.493,00 |
| 22.05.2025 | 51,40 | 53,00 | 50,40 | 53,00 | 2,71% | 1.434,00 |
| 21.05.2025 | 50,00 | 51,60 | 49,60 | 51,60 | 3,41% | 1.256,00 |
| 20.05.2025 | 49,00 | 49,90 | 49,00 | 49,90 | 3,10% | 1.265,00 |
| 19.05.2025 | 47,60 | 48,40 | 47,00 | 48,40 | 1,26% | 1.654,00 |
| 16.05.2025 | 47,00 | 47,80 | 46,80 | 47,80 | 3,46% | 924,00 |
| 15.05.2025 | 47,20 | 47,40 | 46,20 | 46,20 | -1,49% | 406,00 |
| 14.05.2025 | 46,40 | 47,00 | 45,66 | 46,90 | 3,30% | 689,00 |
| 13.05.2025 | 45,80 | 46,00 | 45,40 | 45,40 | 0,01% | 4.029,00 |
| 12.05.2025 | 45,00 | 45,40 | 44,50 | 45,40 | 0,45% | 648,00 |
| 09.05.2025 | 45,20 | 45,20 | 44,31 | 45,19 | 1,32% | 309,00 |
| 08.05.2025 | 44,20 | 44,60 | 43,66 | 44,60 | 0,90% | 339,00 |
| 07.05.2025 | 43,65 | 44,20 | 43,28 | 44,20 | 0,69% | 5.303,00 |
| 06.05.2025 | 46,70 | 46,70 | 42,51 | 43,90 | -5,60% | 1.461,00 |
| 05.05.2025 | 47,60 | 47,60 | 46,50 | 46,50 | -1,46% | 556,00 |
| 02.05.2025 | 46,60 | 47,20 | 46,36 | 47,19 | 1,72% | 721,00 |
| 30.04.2025 | 46,80 | 46,80 | 46,35 | 46,39 | -0,26% | 406,00 |
| 29.04.2025 | 42,81 | 46,51 | 42,81 | 46,51 | 8,67% | 2.097,00 |
| 28.04.2025 | 42,20 | 43,60 | 42,20 | 42,80 | 2,42% | 2.591,00 |
| 25.04.2025 | 41,51 | 41,99 | 41,50 | 41,79 | 0,93% | 3.081,00 |
| 24.04.2025 | 42,00 | 42,00 | 41,41 | 41,41 | -1,42% | 10.144,00 |
| 23.04.2025 | 41,05 | 42,60 | 41,05 | 42,00 | 0,96% | 5.649,00 |
| 22.04.2025 | 42,51 | 43,20 | 41,50 | 41,60 | -0,48% | 1.486,00 |
| 17.04.2025 | 42,13 | 42,98 | 41,80 | 41,80 | -2,34% | 638,00 |