15,100€
-0,66%
Echtzeit-Aktienkurs DLSI S.A.
Bid:
Ask:
Aktienkurse zur DLSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 357,00 |
| 02.05.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 11,00 |
| 30.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 37,00 |
| 29.04.2024 | 15,00 | 15,20 | 14,80 | 15,20 | 1,33% | 831,00 |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 4,00 |
| 25.04.2024 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 782,00 |
| 24.04.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | 148,00 |
| 23.04.2024 | 15,20 | 15,20 | 15,00 | 15,20 | 0,66% | 656,00 |
| 22.04.2024 | 15,10 | 15,30 | 14,90 | 15,10 | 0,00% | 2.443,00 |
| 19.04.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 896,00 |
| 18.04.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | 101,00 |
| 17.04.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -2,63% | 1.082,00 |
| 16.04.2024 | 15,20 | 15,20 | 14,80 | 15,20 | 0,66% | 1.151,00 |
| 15.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 1.017,00 |
| 12.04.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 5,63% | 1.718,00 |
| 11.04.2024 | 14,50 | 14,60 | 14,20 | 14,20 | -3,40% | 1.100,00 |
| 10.04.2024 | 14,50 | 14,70 | 14,30 | 14,70 | 1,38% | 4.048,00 |
| 09.04.2024 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | 1.638,00 |
| 08.04.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 568,00 |
| 05.04.2024 | 14,60 | 14,70 | 14,50 | 14,70 | 1,38% | 624,00 |
| 04.04.2024 | 14,60 | 14,60 | 14,20 | 14,50 | 0,00% | 10.401,00 |
| 03.04.2024 | 14,50 | 14,60 | 14,20 | 14,50 | 2,84% | 4.030,00 |
| 02.04.2024 | 14,10 | 14,20 | 13,50 | 14,10 | -3,42% | 10.884,00 |
| 28.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | 382,00 |
| 27.03.2024 | 14,40 | 14,50 | 14,25 | 14,50 | 0,35% | 1.327,00 |
| 26.03.2024 | 14,10 | 14,45 | 13,95 | 14,45 | 3,96% | 6.680,00 |
| 25.03.2024 | 13,90 | 14,00 | 13,85 | 13,90 | 0,00% | 1.003,00 |
| 22.03.2024 | 13,85 | 14,00 | 13,85 | 13,90 | 0,72% | 601,00 |
| 21.03.2024 | 14,05 | 14,10 | 13,80 | 13,80 | -2,13% | 226,00 |
| 20.03.2024 | 13,70 | 14,10 | 13,70 | 14,10 | 2,92% | 2.338,00 |
| 19.03.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 2.244,00 |
| 18.03.2024 | 13,40 | 13,60 | 13,40 | 13,50 | -1,10% | 1.528,00 |
| 15.03.2024 | 13,45 | 13,65 | 13,40 | 13,65 | 1,87% | 453,00 |
| 14.03.2024 | 13,45 | 13,50 | 13,40 | 13,40 | -0,74% | 282,00 |
| 13.03.2024 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | 2.241,00 |
| 12.03.2024 | 13,35 | 13,50 | 13,30 | 13,50 | 1,50% | 471,00 |
| 11.03.2024 | 13,40 | 13,50 | 13,30 | 13,30 | -0,75% | 114,00 |
| 08.03.2024 | 13,65 | 13,65 | 13,40 | 13,40 | -1,83% | 200,00 |
| 07.03.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,11% | 171,00 |
| 06.03.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -1,46% | 22,00 |
| 05.03.2024 | 13,40 | 13,70 | 13,35 | 13,70 | 2,24% | 1.873,00 |
| 04.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 37,00 |
| 01.03.2024 | 13,50 | 13,50 | 13,30 | 13,50 | -0,74% | 41,00 |
| 29.02.2024 | 13,50 | 13,60 | 13,40 | 13,60 | 0,37% | 1.069,00 |
| 28.02.2024 | 13,60 | 13,60 | 13,35 | 13,55 | -0,37% | 1.505,00 |
| 27.02.2024 | 13,55 | 13,60 | 13,35 | 13,60 | 0,37% | 503,00 |
| 26.02.2024 | 13,30 | 13,55 | 13,30 | 13,55 | -0,37% | 1.004,00 |
| 23.02.2024 | 13,30 | 13,70 | 13,30 | 13,60 | 2,26% | 2.193,00 |
| 22.02.2024 | 13,15 | 13,30 | 13,10 | 13,30 | 1,14% | 1.527,00 |
| 21.02.2024 | 13,25 | 13,25 | 13,00 | 13,15 | -0,75% | 1.011,00 |
| 20.02.2024 | 13,30 | 13,30 | 13,00 | 13,25 | -0,38% | 7.577,00 |
| 19.02.2024 | 13,30 | 13,30 | 13,05 | 13,30 | 0,00% | 519,00 |
| 16.02.2024 | 13,25 | 13,30 | 13,05 | 13,30 | 0,38% | 1.100,00 |
| 15.02.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 1.501,00 |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 1,00 |
| 13.02.2024 | 13,05 | 13,25 | 13,05 | 13,25 | 1,92% | 1.235,00 |
| 12.02.2024 | 13,00 | 13,05 | 13,00 | 13,00 | -0,38% | 83,00 |
| 09.02.2024 | 13,20 | 13,20 | 13,05 | 13,05 | -1,14% | 338,00 |
| 08.02.2024 | 13,05 | 13,20 | 13,00 | 13,20 | 1,54% | 418,00 |
| 07.02.2024 | 13,30 | 13,40 | 13,00 | 13,00 | -2,26% | 2.757,00 |
| 06.02.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | 5.151,00 |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 270,00 |
| 02.02.2024 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | 530,00 |
| 01.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | 1,00 |
| 31.01.2024 | 13,25 | 13,40 | 13,05 | 13,05 | -0,76% | 421,00 |
| 30.01.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | 610,00 |
| 29.01.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,75% | 815,00 |
| 26.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1,00 |
| 25.01.2024 | 13,15 | 13,30 | 13,15 | 13,30 | 0,76% | 757,00 |
| 24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 301,00 |
| 23.01.2024 | 12,95 | 13,25 | 12,90 | 13,25 | 2,32% | 836,00 |
| 22.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | 1,00 |
| 19.01.2024 | 13,05 | 13,05 | 12,90 | 12,90 | -1,53% | 411,00 |
| 18.01.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,38% | 241,00 |
| 17.01.2024 | 12,90 | 13,05 | 12,80 | 13,05 | 0,77% | 520,00 |
| 16.01.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | 359,00 |
| 15.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1,00 |
| 12.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1,00 |
| 11.01.2024 | 13,05 | 13,10 | 13,00 | 13,00 | -0,38% | 142,00 |
| 10.01.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | 1,00 |
| 09.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 248,00 |
| 08.01.2024 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | 389,00 |
| 05.01.2024 | 12,95 | 13,00 | 12,65 | 13,00 | -0,38% | 1.886,00 |
| 04.01.2024 | 12,90 | 13,05 | 12,90 | 13,05 | -0,38% | 179,00 |
| 03.01.2024 | 13,15 | 13,15 | 13,05 | 13,10 | 0,77% | 377,00 |
| 02.01.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,89% | 801,00 |
| 29.12.2023 | 13,25 | 13,30 | 13,10 | 13,25 | -0,38% | 289,00 |
| 28.12.2023 | 13,35 | 13,35 | 13,10 | 13,30 | -0,37% | 536,00 |
| 27.12.2023 | 13,20 | 13,35 | 13,20 | 13,35 | 0,38% | 1.036,00 |
| 22.12.2023 | 13,30 | 13,30 | 13,25 | 13,30 | 0,00% | 1.203,00 |
| 21.12.2023 | 13,05 | 13,50 | 13,00 | 13,30 | -1,48% | 3.655,00 |
| 20.12.2023 | 12,50 | 13,50 | 12,50 | 13,50 | 7,57% | 7.171,00 |
| 19.12.2023 | 12,40 | 12,55 | 12,40 | 12,55 | 0,80% | 567,00 |
| 18.12.2023 | 12,50 | 12,50 | 12,30 | 12,45 | 1,63% | 517,00 |
| 15.12.2023 | 12,60 | 12,60 | 11,85 | 12,25 | -2,78% | 5.204,00 |
| 14.12.2023 | 12,15 | 12,60 | 12,15 | 12,60 | 4,13% | 1.980,00 |
| 13.12.2023 | 12,25 | 12,25 | 12,10 | 12,10 | -1,22% | 191,00 |
| 12.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 1,00 |
| 11.12.2023 | 12,25 | 12,25 | 12,15 | 12,25 | 0,41% | 531,00 |
| 08.12.2023 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 403,00 |