46,100€
0,03%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 46,33 | 46,81 | 45,84 | 46,13 | 0,09% | - |
| 08.08.2025 | 46,13 | 46,54 | 45,41 | 46,09 | 0,18% | 1,00 |
| 07.08.2025 | 46,45 | 46,93 | 45,64 | 46,00 | -1,00% | - |
| 06.08.2025 | 45,68 | 46,61 | 45,48 | 46,47 | 1,67% | - |
| 05.08.2025 | 45,50 | 46,03 | 44,59 | 45,71 | 0,59% | - |
| 04.08.2025 | 44,26 | 45,46 | 44,11 | 45,44 | 2,85% | - |
| 01.08.2025 | 46,54 | 46,61 | 43,62 | 44,18 | -5,16% | 23,00 |
| 31.07.2025 | 46,78 | 47,16 | 46,19 | 46,58 | -1,01% | 20,00 |
| 30.07.2025 | 47,26 | 47,73 | 46,60 | 47,06 | -0,33% | 125,00 |
| 29.07.2025 | 47,94 | 48,59 | 46,98 | 47,21 | -1,63% | - |
| 28.07.2025 | 46,97 | 48,04 | 46,95 | 48,00 | 2,72% | 1.500,00 |
| 25.07.2025 | 46,51 | 46,94 | 46,23 | 46,73 | 0,38% | 111,00 |
| 24.07.2025 | 47,62 | 48,07 | 46,28 | 46,55 | -2,13% | - |
| 23.07.2025 | 47,41 | 48,51 | 47,41 | 47,56 | 0,23% | - |
| 22.07.2025 | 47,85 | 48,11 | 46,85 | 47,45 | -0,88% | 1,00 |
| 21.07.2025 | 48,25 | 48,79 | 47,75 | 47,87 | -1,19% | - |
| 18.07.2025 | 48,54 | 48,69 | 47,25 | 48,45 | -0,35% | 60,00 |
| 17.07.2025 | 47,48 | 49,52 | 47,44 | 48,62 | 1,84% | 80,00 |
| 16.07.2025 | 47,96 | 48,86 | 46,92 | 47,74 | -0,73% | 20,00 |
| 15.07.2025 | 49,70 | 49,93 | 47,86 | 48,09 | -3,53% | 244,00 |
| 14.07.2025 | 48,43 | 49,94 | 48,05 | 49,85 | 2,74% | 44,00 |
| 11.07.2025 | 48,64 | 48,73 | 46,71 | 48,52 | -0,10% | 188,00 |
| 10.07.2025 | 43,44 | 49,50 | 43,09 | 48,57 | 12,22% | 2.992,00 |
| 09.07.2025 | 43,14 | 44,01 | 42,57 | 43,28 | 0,38% | 15,00 |
| 08.07.2025 | 42,60 | 44,27 | 42,54 | 43,12 | 0,90% | 40,00 |
| 07.07.2025 | 42,77 | 44,06 | 42,03 | 42,73 | -0,08% | 364,00 |
| 04.07.2025 | 43,30 | 43,30 | 42,75 | 42,77 | -1,30% | 26,00 |
| 03.07.2025 | 42,44 | 43,72 | 42,44 | 43,33 | 2,01% | - |
| 02.07.2025 | 41,49 | 42,49 | 41,05 | 42,48 | 2,21% | - |
| 01.07.2025 | 41,75 | 42,00 | 41,27 | 41,56 | -0,40% | - |
| 30.06.2025 | 42,32 | 42,81 | 41,52 | 41,73 | -1,57% | - |
| 27.06.2025 | 41,90 | 42,64 | 41,53 | 42,40 | 1,33% | - |
| 26.06.2025 | 41,49 | 41,99 | 41,16 | 41,84 | 0,88% | - |
| 25.06.2025 | 42,87 | 43,03 | 41,29 | 41,47 | -2,89% | - |
| 24.06.2025 | 42,67 | 43,41 | 42,13 | 42,71 | 2,35% | - |
| 23.06.2025 | 40,99 | 41,86 | 39,29 | 41,73 | 1,73% | 270,00 |
| 20.06.2025 | 41,28 | 42,01 | 40,85 | 41,02 | -0,64% | 27,00 |
| 19.06.2025 | 41,56 | 41,56 | 41,15 | 41,28 | -0,29% | - |
| 18.06.2025 | 41,22 | 42,13 | 40,73 | 41,40 | 0,49% | - |
| 17.06.2025 | 42,83 | 42,83 | 40,98 | 41,20 | -3,88% | - |
| 16.06.2025 | 40,78 | 42,90 | 40,74 | 42,86 | 5,46% | 50,00 |
| 13.06.2025 | 42,19 | 42,19 | 39,89 | 40,64 | -3,71% | 110,00 |
| 12.06.2025 | 42,87 | 42,87 | 41,31 | 42,21 | -1,42% | 27,00 |
| 11.06.2025 | 45,28 | 45,69 | 42,33 | 42,82 | -5,34% | 75,00 |
| 10.06.2025 | 44,97 | 45,58 | 44,42 | 45,23 | 0,84% | - |
| 09.06.2025 | 44,51 | 45,58 | 44,46 | 44,86 | 0,23% | 140,00 |
| 06.06.2025 | 42,55 | 44,79 | 42,55 | 44,76 | 4,97% | 100,00 |
| 05.06.2025 | 42,94 | 43,31 | 42,37 | 42,64 | -0,76% | 2,00 |
| 04.06.2025 | 42,85 | 43,50 | 42,54 | 42,96 | -0,49% | - |
| 03.06.2025 | 42,42 | 43,35 | 42,25 | 43,18 | 1,25% | - |
| 02.06.2025 | 42,64 | 42,70 | 41,61 | 42,64 | 0,06% | 500,00 |
| 30.05.2025 | 42,68 | 42,91 | 42,18 | 42,62 | -0,48% | - |
| 29.05.2025 | 43,10 | 44,77 | 42,41 | 42,82 | -0,63% | 230,00 |
| 28.05.2025 | 43,86 | 44,04 | 42,88 | 43,09 | -1,52% | - |
| 27.05.2025 | 42,82 | 44,23 | 42,43 | 43,76 | 1,67% | 425,00 |
| 26.05.2025 | 42,03 | 43,56 | 42,03 | 43,04 | 2,12% | - |
| 23.05.2025 | 43,06 | 43,07 | 41,32 | 42,14 | -2,17% | 538,00 |
| 22.05.2025 | 42,70 | 43,38 | 42,35 | 43,08 | 0,96% | - |
| 21.05.2025 | 44,08 | 44,10 | 42,38 | 42,67 | -3,94% | 54,00 |
| 20.05.2025 | 45,47 | 45,63 | 44,18 | 44,42 | -2,36% | - |
| 19.05.2025 | 44,87 | 45,88 | 44,37 | 45,49 | -0,52% | 270,00 |
| 16.05.2025 | 44,79 | 46,01 | 44,72 | 45,73 | 1,58% | 130,00 |
| 15.05.2025 | 45,29 | 45,33 | 44,33 | 45,02 | -0,62% | 60,00 |
| 14.05.2025 | 47,35 | 47,57 | 45,24 | 45,30 | -4,40% | - |
| 13.05.2025 | 45,70 | 47,81 | 45,33 | 47,38 | 2,39% | 125,00 |
| 12.05.2025 | 43,05 | 48,06 | 43,05 | 46,27 | 7,75% | 380,00 |
| 09.05.2025 | 43,29 | 43,82 | 42,40 | 42,95 | -0,98% | 5,00 |
| 08.05.2025 | 40,12 | 43,46 | 40,12 | 43,37 | 8,06% | - |
| 07.05.2025 | 40,13 | 40,39 | 39,43 | 40,14 | 1,65% | 157,00 |
| 06.05.2025 | 40,23 | 40,23 | 38,89 | 39,49 | -2,24% | 30,00 |
| 05.05.2025 | 38,72 | 40,61 | 38,32 | 40,39 | 3,30% | 114,00 |
| 02.05.2025 | 36,92 | 39,55 | 36,86 | 39,10 | 6,39% | 30,00 |
| 30.04.2025 | 36,91 | 37,08 | 35,13 | 36,75 | -0,55% | 15,00 |
| 29.04.2025 | 36,82 | 37,25 | 36,31 | 36,96 | 0,48% | - |
| 28.04.2025 | 36,37 | 37,65 | 36,33 | 36,78 | 0,31% | - |
| 25.04.2025 | 36,73 | 37,27 | 36,19 | 36,67 | -0,69% | 52,00 |
| 24.04.2025 | 36,70 | 37,19 | 35,72 | 36,92 | 0,81% | 50,00 |
| 23.04.2025 | 35,50 | 38,45 | 35,50 | 36,63 | 3,65% | 1.131,00 |
| 22.04.2025 | 34,34 | 35,49 | 34,29 | 35,34 | -1,68% | 70,00 |
| 17.04.2025 | 35,69 | 36,31 | 35,35 | 35,94 | 0,76% | 30,00 |
| 16.04.2025 | 37,66 | 37,66 | 35,03 | 35,67 | -1,40% | 23,00 |
| 15.04.2025 | 35,42 | 36,74 | 35,21 | 36,18 | 1,99% | 160,00 |
| 14.04.2025 | 36,16 | 37,39 | 34,73 | 35,47 | -1,60% | 70,00 |
| 11.04.2025 | 35,23 | 36,12 | 34,24 | 36,05 | 2,47% | 50,00 |
| 10.04.2025 | 40,30 | 41,00 | 34,52 | 35,18 | -13,06% | 50,00 |
| 09.04.2025 | 32,67 | 41,07 | 31,58 | 40,46 | 23,51% | 1.392,00 |
| 08.04.2025 | 34,60 | 35,82 | 32,34 | 32,76 | -3,87% | 588,00 |
| 07.04.2025 | 33,77 | 36,38 | 32,05 | 34,08 | 0,55% | 1.604,00 |
| 04.04.2025 | 35,12 | 35,51 | 31,70 | 33,90 | -3,43% | 455,00 |
| 03.04.2025 | 38,66 | 38,66 | 34,91 | 35,10 | -12,24% | 1.260,00 |
| 02.04.2025 | 39,44 | 40,12 | 38,21 | 40,00 | 1,88% | 40,00 |
| 01.04.2025 | 40,29 | 40,89 | 37,79 | 39,26 | -2,59% | 175,00 |
| 31.03.2025 | 40,45 | 40,69 | 37,72 | 40,30 | -0,31% | 272,00 |
| 28.03.2025 | 42,84 | 42,99 | 40,27 | 40,43 | -5,43% | 1.100,00 |
| 27.03.2025 | 44,85 | 44,96 | 42,60 | 42,75 | -4,54% | 400,00 |
| 26.03.2025 | 45,15 | 45,72 | 44,26 | 44,78 | -0,69% | - |
| 25.03.2025 | 45,39 | 46,18 | 44,79 | 45,09 | -0,52% | - |
| 24.03.2025 | 43,13 | 45,69 | 43,13 | 45,33 | 4,67% | 10,00 |
| 21.03.2025 | 43,21 | 43,53 | 41,90 | 43,31 | 0,05% | - |
| 20.03.2025 | 43,70 | 44,56 | 43,17 | 43,29 | -1,20% | - |