49,650€
0,91%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,00 | 50,20 | 49,20 | 49,20 | 0,00% | 497,00 |
| 05.06.2025 | 51,80 | 52,00 | 49,20 | 49,20 | -5,75% | 295,00 |
| 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% | 2.215,00 |
| 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 |
| 16.04.2025 | 44,13 | 44,50 | 42,80 | 42,80 | -2,99% | 1.185,00 |
| 15.04.2025 | 44,30 | 44,99 | 44,12 | 44,12 | -1,96% | 455,00 |
| 14.04.2025 | 45,20 | 45,20 | 44,60 | 45,00 | -0,66% | 502,00 |
| 11.04.2025 | 45,36 | 45,84 | 45,20 | 45,30 | -0,11% | 498,00 |
| 10.04.2025 | 46,00 | 46,00 | 45,35 | 45,35 | 0,78% | 1.188,00 |
| 09.04.2025 | 44,01 | 45,00 | 44,01 | 45,00 | -0,44% | 463,00 |
| 08.04.2025 | 44,00 | 45,20 | 42,40 | 45,20 | -0,88% | 4.769,00 |
| 07.04.2025 | 45,80 | 46,50 | 43,60 | 45,60 | -2,56% | 3.173,00 |
| 04.04.2025 | 47,80 | 48,90 | 46,80 | 46,80 | -2,90% | 1.252,00 |
| 03.04.2025 | 49,20 | 49,90 | 48,20 | 48,20 | -3,60% | 1.513,00 |
| 02.04.2025 | 50,80 | 51,00 | 49,50 | 50,00 | -1,57% | 1.041,00 |
| 01.04.2025 | 50,80 | 51,20 | 50,40 | 50,80 | 0,00% | 1.347,00 |
| 31.03.2025 | 51,00 | 51,80 | 50,40 | 50,80 | -0,39% | 3.363,00 |
| 28.03.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,78% | 279,00 |
| 27.03.2025 | 51,60 | 52,20 | 51,40 | 51,40 | 0,00% | 1.687,00 |
| 26.03.2025 | 51,60 | 52,40 | 51,20 | 51,40 | -0,39% | 739,00 |
| 25.03.2025 | 50,00 | 51,60 | 49,70 | 51,60 | 3,20% | 2.126,00 |
| 24.03.2025 | 48,40 | 50,00 | 48,20 | 50,00 | 1,63% | 3.538,00 |
| 21.03.2025 | 49,30 | 49,30 | 48,90 | 49,20 | -0,40% | 731,00 |
| 20.03.2025 | 49,40 | 49,50 | 48,00 | 49,40 | -0,20% | 1.486,00 |
| 19.03.2025 | 50,00 | 50,00 | 49,20 | 49,50 | -1,00% | 728,00 |
| 18.03.2025 | 50,00 | 50,00 | 49,60 | 50,00 | 0,40% | 361,00 |
| 17.03.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -0,20% | 202,00 |
| 14.03.2025 | 50,40 | 50,40 | 49,80 | 49,90 | -0,99% | 571,00 |
| 13.03.2025 | 51,40 | 51,40 | 50,20 | 50,40 | -0,40% | 381,00 |
| 12.03.2025 | 50,60 | 51,60 | 50,60 | 50,60 | -0,39% | 174,00 |
| 11.03.2025 | 50,20 | 51,40 | 50,20 | 50,80 | -0,39% | 289,00 |
| 10.03.2025 | 50,60 | 51,00 | 50,60 | 51,00 | 1,19% | 1.004,00 |
| 07.03.2025 | 49,70 | 50,40 | 49,20 | 50,40 | 1,61% | 5.198,00 |
| 06.03.2025 | 49,50 | 50,00 | 47,60 | 49,60 | 0,00% | 1.862,00 |
| 05.03.2025 | 49,20 | 50,60 | 48,30 | 49,60 | 0,00% | 5.969,00 |
| 04.03.2025 | 54,80 | 54,80 | 49,50 | 49,60 | -8,49% | 2.185,00 |
| 03.03.2025 | 56,20 | 56,40 | 54,20 | 54,20 | -3,90% | 1.066,00 |
| 28.02.2025 | 57,20 | 57,60 | 56,40 | 56,40 | -1,05% | 341,00 |
| 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 |