11,500€
-0,86%
Echtzeit-Aktienkurs DLSI S.A.
Bid:
Ask:
Aktienkurse zur DLSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,60 | 11,95 | 11,60 | 11,85 | -0,84% | - |
| 19.12.2024 | 11,50 | 13,35 | 11,50 | 11,95 | 0,42% | - |
| 18.12.2024 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | - |
| 17.12.2024 | 11,30 | 11,90 | 11,30 | 11,90 | 0,85% | - |
| 16.12.2024 | 11,95 | 11,95 | 11,70 | 11,80 | -1,26% | - |
| 13.12.2024 | 11,30 | 12,05 | 11,30 | 11,95 | 1,27% | - |
| 12.12.2024 | 12,20 | 12,20 | 11,75 | 11,80 | -3,28% | - |
| 11.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 10.12.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 09.12.2024 | 12,15 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 06.12.2024 | 11,60 | 12,15 | 11,60 | 12,15 | 1,25% | - |
| 05.12.2024 | 11,60 | 12,05 | 11,60 | 12,00 | 0,42% | - |
| 04.12.2024 | 12,25 | 12,25 | 11,95 | 11,95 | -2,45% | - |
| 03.12.2024 | 12,45 | 12,45 | 12,20 | 12,25 | -1,61% | - |
| 02.12.2024 | 12,00 | 12,50 | 12,00 | 12,45 | -0,40% | - |
| 29.11.2024 | 12,00 | 12,50 | 12,00 | 12,50 | 0,00% | - |
| 28.11.2024 | 12,10 | 12,65 | 12,10 | 12,50 | -1,19% | - |
| 27.11.2024 | 12,10 | 12,85 | 12,10 | 12,65 | -0,39% | - |
| 26.11.2024 | 12,20 | 12,70 | 12,20 | 12,70 | 0,40% | - |
| 25.11.2024 | 12,65 | 12,70 | 12,65 | 12,65 | 0,00% | - |
| 22.11.2024 | 12,10 | 12,70 | 12,10 | 12,65 | 0,00% | - |
| 21.11.2024 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 20.11.2024 | 12,70 | 13,70 | 12,40 | 12,70 | 0,00% | - |
| 19.11.2024 | 12,20 | 12,75 | 12,20 | 12,70 | 0,00% | - |
| 18.11.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 15.11.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 14.11.2024 | 12,10 | 12,70 | 12,10 | 12,65 | -0,39% | - |
| 13.11.2024 | 12,10 | 12,85 | 12,10 | 12,70 | 1,20% | - |
| 12.11.2024 | 11,90 | 12,55 | 11,90 | 12,55 | 0,40% | - |
| 11.11.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 08.11.2024 | 11,80 | 12,35 | 11,80 | 12,30 | -0,40% | - |
| 07.11.2024 | 12,45 | 12,50 | 12,35 | 12,35 | -0,80% | - |
| 06.11.2024 | 12,35 | 12,50 | 12,35 | 12,45 | 0,81% | - |
| 05.11.2024 | 11,70 | 12,40 | 11,70 | 12,35 | 0,82% | - |
| 04.11.2024 | 11,70 | 12,25 | 11,70 | 12,25 | 0,82% | - |
| 01.11.2024 | 11,70 | 12,20 | 11,70 | 12,15 | -0,41% | - |
| 31.10.2024 | 11,70 | 12,25 | 11,70 | 12,20 | 0,83% | - |
| 30.10.2024 | 11,60 | 12,15 | 11,60 | 12,10 | -0,41% | - |
| 29.10.2024 | 12,05 | 12,15 | 11,95 | 12,15 | 0,83% | - |
| 28.10.2024 | 11,40 | 12,05 | 11,40 | 12,05 | 2,55% | - |
| 25.10.2024 | 11,40 | 11,80 | 11,40 | 11,75 | -0,42% | - |
| 24.10.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 0,43% | - |
| 23.10.2024 | 11,40 | 11,75 | 11,40 | 11,75 | 0,00% | - |
| 22.10.2024 | 11,75 | 11,90 | 11,75 | 11,75 | 0,43% | - |
| 21.10.2024 | 11,30 | 11,90 | 11,30 | 11,70 | 0,43% | - |
| 18.10.2024 | 11,65 | 11,65 | 11,60 | 11,65 | 0,00% | - |
| 17.10.2024 | 11,30 | 11,70 | 11,30 | 11,65 | -0,85% | - |
| 16.10.2024 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 15.10.2024 | 11,40 | 11,85 | 11,40 | 11,70 | -1,27% | - |
| 14.10.2024 | 11,85 | 11,90 | 11,70 | 11,85 | 0,00% | - |
| 11.10.2024 | 11,40 | 11,85 | 11,40 | 11,85 | 0,85% | - |
| 10.10.2024 | 11,85 | 11,85 | 11,75 | 11,75 | -0,42% | - |
| 09.10.2024 | 11,60 | 12,05 | 11,60 | 11,80 | -1,67% | - |
| 08.10.2024 | 11,60 | 12,10 | 11,60 | 12,00 | 0,00% | - |
| 07.10.2024 | 11,40 | 12,05 | 11,40 | 12,00 | 1,69% | - |
| 04.10.2024 | 11,40 | 11,85 | 11,40 | 11,80 | -0,42% | - |
| 03.10.2024 | 11,50 | 11,95 | 11,50 | 11,85 | -0,42% | - |
| 02.10.2024 | 11,75 | 11,90 | 11,75 | 11,90 | 1,28% | - |
| 01.10.2024 | 12,40 | 12,40 | 11,75 | 11,75 | -5,24% | - |
| 30.09.2024 | 13,95 | 13,95 | 12,25 | 12,40 | -11,11% | - |
| 27.09.2024 | 13,60 | 14,10 | 13,60 | 13,95 | -1,06% | - |
| 26.09.2024 | 13,50 | 14,10 | 13,50 | 14,10 | 0,71% | - |
| 25.09.2024 | 13,40 | 14,05 | 13,40 | 14,00 | 0,36% | - |
| 24.09.2024 | 13,40 | 14,05 | 13,40 | 13,95 | 0,36% | - |
| 23.09.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 0,00% | - |
| 20.09.2024 | 13,90 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 19.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 18.09.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 0,00% | - |
| 17.09.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 0,00% | - |
| 16.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 13.09.2024 | 13,50 | 13,95 | 13,50 | 13,90 | -0,36% | - |
| 12.09.2024 | 13,40 | 13,95 | 13,40 | 13,95 | 0,36% | - |
| 11.09.2024 | 14,05 | 14,05 | 13,90 | 13,90 | -1,07% | - |
| 10.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 09.09.2024 | 13,80 | 14,25 | 13,80 | 14,05 | -1,75% | - |
| 06.09.2024 | 13,80 | 14,30 | 13,80 | 14,30 | -0,69% | - |
| 05.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,03% | - |
| 04.09.2024 | 14,10 | 14,65 | 14,10 | 14,55 | 0,34% | - |
| 03.09.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 0,35% | - |
| 02.09.2024 | 13,80 | 14,45 | 13,60 | 14,45 | 1,40% | - |
| 30.08.2024 | 14,05 | 14,25 | 14,05 | 14,25 | 5,56% | - |
| 29.08.2024 | 13,95 | 14,10 | 13,50 | 13,50 | -3,23% | - |
| 28.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 27.08.2024 | 13,30 | 13,95 | 13,30 | 13,95 | 1,45% | - |
| 26.08.2024 | 13,20 | 13,80 | 13,20 | 13,75 | 0,73% | - |
| 23.08.2024 | 13,20 | 13,65 | 13,20 | 13,65 | 1,11% | - |
| 22.08.2024 | 13,10 | 13,60 | 13,10 | 13,50 | -0,74% | - |
| 21.08.2024 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 20.08.2024 | 13,10 | 13,65 | 13,10 | 13,65 | 0,74% | - |
| 19.08.2024 | 13,10 | 13,55 | 13,10 | 13,55 | 0,00% | - |
| 16.08.2024 | 13,55 | 13,55 | 13,20 | 13,55 | 0,00% | - |
| 15.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 14.08.2024 | 13,10 | 13,55 | 13,10 | 13,55 | 0,37% | - |
| 13.08.2024 | 13,55 | 13,55 | 13,50 | 13,50 | 0,37% | - |
| 12.08.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 09.08.2024 | 12,90 | 13,55 | 12,90 | 13,55 | 1,12% | - |
| 08.08.2024 | 12,90 | 13,40 | 12,90 | 13,40 | -1,83% | - |
| 07.08.2024 | 13,40 | 13,65 | 13,40 | 13,65 | 2,63% | - |
| 06.08.2024 | 12,80 | 13,35 | 12,80 | 13,30 | 0,00% | - |
| 05.08.2024 | 13,65 | 13,65 | 13,30 | 13,30 | -2,92% | - |