35,700€
-0,83%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 36,05 | 36,05 | 35,30 | 35,70 | -0,83% | - |
| 30.07.2026 | 36,00 | 36,00 | 35,40 | 36,00 | 0,84% | 1.331,00 |
| 29.07.2026 | 35,90 | 36,00 | 35,50 | 35,70 | -0,56% | 120,00 |
| 28.07.2026 | 35,90 | 36,00 | 35,40 | 35,90 | 0,56% | 298,00 |
| 27.07.2026 | 36,00 | 36,00 | 35,00 | 35,70 | -0,28% | 1.031,00 |
| 24.07.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 360,00 |
| 23.07.2026 | 36,30 | 36,30 | 36,00 | 36,00 | -0,28% | 394,00 |
| 22.07.2026 | 36,00 | 36,80 | 36,00 | 36,10 | 0,28% | 10.123,00 |
| 21.07.2026 | 35,50 | 36,20 | 35,50 | 36,00 | 1,41% | 673,00 |
| 20.07.2026 | 35,50 | 36,20 | 35,50 | 35,50 | -0,84% | 3.258,00 |
| 17.07.2026 | 35,40 | 35,80 | 35,40 | 35,80 | -0,56% | 501,00 |
| 16.07.2026 | 35,50 | 36,00 | 35,40 | 36,00 | 1,69% | 87,00 |
| 15.07.2026 | 35,90 | 36,00 | 35,40 | 35,40 | -1,67% | 342,00 |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 67,00 |
| 13.07.2026 | 35,70 | 36,30 | 35,70 | 36,00 | -0,28% | 252,00 |
| 10.07.2026 | 35,80 | 36,30 | 35,60 | 36,10 | 0,84% | 487,00 |
| 09.07.2026 | 36,70 | 36,70 | 35,70 | 35,80 | -1,65% | 2.180,00 |
| 08.07.2026 | 36,20 | 37,00 | 35,00 | 36,40 | 0,00% | 1.045,00 |
| 07.07.2026 | 35,80 | 36,60 | 35,80 | 36,40 | 2,82% | 922,00 |
| 06.07.2026 | 35,60 | 36,10 | 35,00 | 35,40 | 0,57% | 605,00 |
| 03.07.2026 | 34,00 | 35,20 | 34,00 | 35,20 | 3,53% | 900,00 |
| 02.07.2026 | 32,90 | 34,00 | 32,80 | 34,00 | 3,03% | 3.310,00 |
| 01.07.2026 | 33,10 | 33,40 | 33,00 | 33,00 | 0,00% | 176,00 |
| 30.06.2026 | 32,70 | 33,60 | 32,70 | 33,00 | 0,30% | 827,00 |
| 29.06.2026 | 33,40 | 33,40 | 32,90 | 32,90 | 0,00% | 1.153,00 |
| 26.06.2026 | 33,40 | 33,40 | 32,90 | 32,90 | -0,60% | 747,00 |
| 25.06.2026 | 33,80 | 33,90 | 33,00 | 33,10 | -2,07% | 3.192,00 |
| 24.06.2026 | 33,30 | 34,00 | 33,10 | 33,80 | -0,59% | 2.009,00 |
| 23.06.2026 | 34,50 | 34,80 | 33,80 | 34,00 | -1,45% | 1.524,00 |
| 22.06.2026 | 34,40 | 35,00 | 34,40 | 34,50 | 0,00% | 617,00 |
| 19.06.2026 | 34,40 | 35,00 | 34,30 | 34,50 | 0,00% | 560,00 |
| 18.06.2026 | 34,50 | 34,80 | 34,30 | 34,50 | 0,00% | 637,00 |
| 17.06.2026 | 34,40 | 34,80 | 34,40 | 34,50 | 0,29% | 281,00 |
| 16.06.2026 | 34,60 | 35,00 | 34,20 | 34,40 | -0,58% | 17.686,00 |
| 15.06.2026 | 35,00 | 36,00 | 34,60 | 34,60 | -1,14% | 3.307,00 |
| 12.06.2026 | 35,10 | 35,40 | 34,50 | 35,00 | -0,57% | 818,00 |
| 11.06.2026 | 35,30 | 35,60 | 34,70 | 35,20 | -0,28% | 1.004,00 |
| 10.06.2026 | 35,60 | 35,60 | 35,30 | 35,30 | -0,28% | 423,00 |
| 09.06.2026 | 35,60 | 36,00 | 35,40 | 35,40 | -1,12% | 1.565,00 |
| 08.06.2026 | 37,00 | 37,00 | 35,70 | 35,80 | -3,24% | 1.489,00 |
| 05.06.2026 | 37,00 | 37,30 | 36,40 | 37,00 | 0,54% | 2.434,00 |
| 04.06.2026 | 37,20 | 37,30 | 36,60 | 36,80 | -1,34% | 1.687,00 |
| 03.06.2026 | 37,00 | 37,30 | 36,80 | 37,30 | 0,81% | 395,00 |
| 02.06.2026 | 37,80 | 37,80 | 36,90 | 37,00 | -2,12% | 759,00 |
| 01.06.2026 | 37,50 | 37,80 | 37,30 | 37,80 | 0,53% | 554,00 |
| 29.05.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -0,53% | 455,00 |
| 28.05.2026 | 37,00 | 37,90 | 37,00 | 37,80 | 1,61% | 1.197,00 |
| 27.05.2026 | 38,00 | 38,00 | 37,20 | 37,20 | -2,11% | 1.182,00 |
| 26.05.2026 | 37,10 | 38,20 | 37,10 | 38,00 | 2,43% | 2.071,00 |
| 25.05.2026 | 36,00 | 37,50 | 36,00 | 37,10 | 2,20% | 1.402,00 |
| 22.05.2026 | 34,40 | 36,30 | 34,40 | 36,30 | 5,52% | 1.778,00 |
| 21.05.2026 | 35,50 | 35,50 | 34,30 | 34,40 | -3,10% | 3.362,00 |
| 20.05.2026 | 35,80 | 36,00 | 35,40 | 35,50 | -1,66% | 1.585,00 |
| 19.05.2026 | 36,00 | 36,40 | 35,70 | 36,10 | 0,00% | 1.775,00 |
| 18.05.2026 | 36,50 | 36,50 | 35,70 | 36,10 | -2,43% | 2.081,00 |
| 15.05.2026 | 37,50 | 37,70 | 36,90 | 37,00 | -0,80% | 1.611,00 |
| 14.05.2026 | 38,10 | 38,30 | 37,20 | 37,30 | -0,53% | 1.872,00 |
| 13.05.2026 | 40,20 | 40,30 | 36,80 | 37,50 | -9,42% | 9.940,00 |
| 12.05.2026 | 41,80 | 41,80 | 40,60 | 41,40 | 0,00% | 1.821,00 |
| 11.05.2026 | 42,50 | 42,50 | 41,40 | 41,40 | -2,59% | 2.653,00 |
| 08.05.2026 | 42,70 | 43,40 | 42,50 | 42,50 | -0,47% | 369,00 |
| 07.05.2026 | 44,00 | 44,00 | 42,70 | 42,70 | -2,73% | 502,00 |
| 06.05.2026 | 45,00 | 45,00 | 42,40 | 43,90 | -2,01% | 7.878,00 |
| 05.05.2026 | 44,80 | 45,00 | 44,80 | 44,80 | -0,88% | 466,00 |
| 04.05.2026 | 45,00 | 45,20 | 44,00 | 45,20 | 0,22% | 1.050,00 |
| 30.04.2026 | 43,40 | 45,10 | 43,40 | 45,10 | 2,97% | 895,00 |
| 29.04.2026 | 43,40 | 44,20 | 42,80 | 43,80 | 0,46% | 618,00 |
| 28.04.2026 | 42,70 | 43,60 | 41,90 | 43,60 | 1,87% | 1.156,00 |
| 27.04.2026 | 40,20 | 42,80 | 40,20 | 42,80 | 5,16% | 1.040,00 |
| 24.04.2026 | 42,00 | 42,00 | 40,00 | 40,70 | -2,40% | 4.676,00 |
| 23.04.2026 | 45,10 | 45,40 | 41,70 | 41,70 | -6,50% | 3.270,00 |
| 22.04.2026 | 44,80 | 45,80 | 44,60 | 44,60 | 2,06% | 3.508,00 |
| 21.04.2026 | 42,90 | 43,70 | 42,60 | 43,70 | 0,69% | 524,00 |
| 20.04.2026 | 43,40 | 43,40 | 42,20 | 43,40 | 0,93% | 1.132,00 |
| 17.04.2026 | 42,90 | 43,60 | 42,50 | 43,00 | 4,88% | 1.787,00 |
| 16.04.2026 | 42,00 | 43,20 | 41,00 | 41,00 | -1,44% | 5.772,00 |
| 15.04.2026 | 42,70 | 43,60 | 41,60 | 41,60 | -2,58% | 914,00 |
| 14.04.2026 | 42,50 | 43,30 | 42,00 | 42,70 | 2,15% | 1.147,00 |
| 13.04.2026 | 39,70 | 41,90 | 39,70 | 41,80 | 5,29% | 4.712,00 |
| 10.04.2026 | 40,00 | 40,00 | 39,50 | 39,70 | -0,25% | 814,00 |
| 09.04.2026 | 39,80 | 39,90 | 39,60 | 39,80 | -0,50% | 832,00 |
| 08.04.2026 | 40,00 | 40,80 | 39,80 | 40,00 | 0,00% | 2.522,00 |
| 07.04.2026 | 40,30 | 40,50 | 40,00 | 40,00 | -1,23% | 938,00 |
| 02.04.2026 | 41,00 | 41,00 | 40,50 | 40,50 | -0,25% | 779,00 |
| 01.04.2026 | 41,30 | 42,20 | 40,60 | 40,60 | -1,69% | 983,00 |
| 31.03.2026 | 41,60 | 41,60 | 40,60 | 41,30 | -0,96% | 738,00 |
| 30.03.2026 | 41,80 | 42,30 | 41,70 | 41,70 | -0,95% | 314,00 |
| 27.03.2026 | 43,30 | 43,30 | 41,80 | 42,10 | -0,71% | 301,00 |
| 26.03.2026 | 41,60 | 43,30 | 41,60 | 42,40 | 0,95% | 865,00 |
| 25.03.2026 | 41,20 | 42,30 | 41,20 | 42,00 | 0,24% | 263,00 |
| 24.03.2026 | 42,00 | 42,00 | 41,60 | 41,90 | 1,70% | 188,00 |
| 23.03.2026 | 40,60 | 41,60 | 40,40 | 41,20 | 1,48% | 734,00 |
| 20.03.2026 | 40,70 | 41,40 | 40,20 | 40,60 | 0,50% | 1.465,00 |
| 19.03.2026 | 40,00 | 40,40 | 39,90 | 40,40 | 1,00% | 458,00 |
| 18.03.2026 | 39,80 | 40,30 | 39,80 | 40,00 | 0,76% | 951,00 |
| 17.03.2026 | 40,10 | 40,10 | 39,70 | 39,70 | -0,75% | 260,00 |
| 16.03.2026 | 40,70 | 40,70 | 40,00 | 40,00 | -1,72% | 201,00 |
| 13.03.2026 | 39,90 | 40,70 | 39,80 | 40,70 | 2,52% | 693,00 |
| 12.03.2026 | 40,50 | 40,50 | 39,50 | 39,70 | -2,22% | 1.364,00 |
| 11.03.2026 | 41,00 | 41,00 | 39,60 | 40,60 | -0,73% | 2.040,00 |