46,500€
-3,53%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 48,55 | 48,55 | 46,50 | 46,50 | -3,53% | - |
| 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 |
| 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 |