3,700€
-2,63%
Echtzeit-Aktienkurs Delta Electronics PLC
Bid:
Ask:
Aktienkurse zur Delta Electronics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,85 | 3,89 | 3,68 | 3,72 | -2,11% | - |
| 31.07.2025 | 3,83 | 3,96 | 3,78 | 3,80 | 0,26% | 8.000,00 |
| 30.07.2025 | 3,80 | 3,83 | 3,76 | 3,79 | 0,53% | - |
| 29.07.2025 | 3,76 | 3,82 | 3,75 | 3,77 | 0,80% | - |
| 28.07.2025 | 3,74 | 3,76 | 3,72 | 3,74 | 0,00% | 4.000,00 |
| 25.07.2025 | 3,64 | 3,74 | 3,63 | 3,74 | 2,19% | - |
| 24.07.2025 | 3,74 | 3,74 | 3,64 | 3,66 | -1,61% | 1.000,00 |
| 23.07.2025 | 3,76 | 3,80 | 3,69 | 3,72 | 2,76% | 20.000,00 |
| 22.07.2025 | 3,60 | 3,64 | 3,58 | 3,62 | -1,36% | - |
| 21.07.2025 | 3,58 | 3,74 | 3,58 | 3,67 | 1,94% | - |
| 18.07.2025 | 3,61 | 3,64 | 3,58 | 3,60 | 2,86% | 4.000,00 |
| 17.07.2025 | 3,39 | 3,50 | 3,33 | 3,50 | 15,13% | 5.000,00 |
| 16.07.2025 | 2,88 | 3,06 | 2,88 | 3,04 | 2,70% | 200,00 |
| 15.07.2025 | 2,99 | 3,00 | 2,96 | 2,96 | 1,02% | 9.000,00 |
| 14.07.2025 | 2,87 | 2,94 | 2,87 | 2,93 | 1,74% | 4.000,00 |
| 11.07.2025 | 2,88 | 2,89 | 2,84 | 2,88 | 3,60% | 4.000,00 |
| 10.07.2025 | 2,77 | 2,80 | 2,76 | 2,78 | 0,36% | - |
| 09.07.2025 | 2,77 | 2,80 | 2,75 | 2,77 | -1,77% | - |
| 08.07.2025 | 2,85 | 2,88 | 2,82 | 2,82 | -0,70% | 200,00 |
| 07.07.2025 | 2,74 | 2,89 | 2,74 | 2,84 | 0,00% | 4.000,00 |
| 04.07.2025 | 2,84 | 2,87 | 2,82 | 2,84 | -1,73% | 8.000,00 |
| 03.07.2025 | 2,86 | 2,90 | 2,84 | 2,89 | 6,25% | - |
| 02.07.2025 | 2,67 | 2,73 | 2,67 | 2,72 | 1,87% | 4.000,00 |
| 01.07.2025 | 2,62 | 2,71 | 2,61 | 2,67 | 8,10% | 14.000,00 |
| 30.06.2025 | 2,58 | 2,59 | 2,44 | 2,47 | -1,20% | - |
| 27.06.2025 | 2,54 | 2,56 | 2,47 | 2,50 | -4,58% | 8.000,00 |
| 26.06.2025 | 2,74 | 2,74 | 2,59 | 2,62 | -4,38% | - |
| 25.06.2025 | 2,65 | 2,77 | 2,64 | 2,74 | 3,01% | 21.000,00 |
| 24.06.2025 | 2,73 | 2,75 | 2,64 | 2,66 | 3,91% | 6.000,00 |
| 23.06.2025 | 2,36 | 2,56 | 2,36 | 2,56 | -1,16% | 10.600,00 |
| 20.06.2025 | 2,59 | 2,60 | 2,55 | 2,59 | 0,78% | - |
| 19.06.2025 | 2,61 | 2,62 | 2,56 | 2,57 | -0,39% | - |
| 18.06.2025 | 2,69 | 2,70 | 2,57 | 2,58 | -1,15% | 4.340,00 |
| 17.06.2025 | 2,62 | 2,64 | 2,59 | 2,61 | -2,61% | - |
| 16.06.2025 | 2,46 | 2,70 | 2,46 | 2,68 | 1,90% | 6.000,00 |
| 13.06.2025 | 2,57 | 2,67 | 2,57 | 2,63 | 0,77% | - |
| 12.06.2025 | 2,61 | 2,62 | 2,55 | 2,61 | -1,88% | - |
| 11.06.2025 | 2,54 | 2,72 | 2,54 | 2,66 | -0,75% | 8.000,00 |
| 10.06.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 1,13% | - |
| 09.06.2025 | 2,62 | 2,68 | 2,61 | 2,65 | 3,52% | - |
| 06.06.2025 | 2,34 | 2,59 | 2,34 | 2,56 | -0,39% | - |
| 05.06.2025 | 2,57 | 2,64 | 2,55 | 2,57 | 3,63% | - |
| 04.06.2025 | 2,58 | 2,59 | 2,46 | 2,48 | -12,68% | - |
| 03.06.2025 | 2,64 | 2,86 | 2,64 | 2,84 | 0,00% | 4.000,00 |
| 02.06.2025 | 2,79 | 2,84 | 2,78 | 2,84 | 1,43% | 8.170,00 |
| 30.05.2025 | 2,82 | 2,86 | 2,74 | 2,80 | -0,71% | - |
| 29.05.2025 | 2,93 | 2,93 | 2,78 | 2,82 | 1,44% | - |
| 28.05.2025 | 2,85 | 2,88 | 2,78 | 2,78 | -4,14% | - |
| 27.05.2025 | 2,87 | 2,92 | 2,83 | 2,90 | -2,36% | - |
| 26.05.2025 | 2,89 | 3,01 | 2,88 | 2,97 | 2,41% | 5.000,00 |
| 23.05.2025 | 2,93 | 2,97 | 2,84 | 2,90 | 1,40% | 25.000,00 |
| 22.05.2025 | 2,87 | 2,92 | 2,84 | 2,86 | 2,88% | - |
| 21.05.2025 | 2,90 | 2,91 | 2,77 | 2,78 | -3,47% | - |
| 20.05.2025 | 2,88 | 2,96 | 2,86 | 2,88 | -2,04% | - |
| 19.05.2025 | 3,02 | 3,03 | 2,86 | 2,94 | -4,55% | - |
| 16.05.2025 | 2,99 | 3,09 | 2,99 | 3,08 | 2,33% | - |
| 15.05.2025 | 2,88 | 3,06 | 2,88 | 3,01 | -0,33% | - |
| 14.05.2025 | 2,91 | 3,05 | 2,91 | 3,02 | 3,42% | - |
| 13.05.2025 | 2,90 | 2,94 | 2,88 | 2,92 | 4,29% | - |
| 12.05.2025 | 2,77 | 2,80 | 2,74 | 2,80 | 1,45% | - |
| 09.05.2025 | 2,72 | 2,80 | 2,70 | 2,76 | 2,22% | - |
| 08.05.2025 | 2,75 | 2,76 | 2,68 | 2,70 | -2,53% | - |
| 07.05.2025 | 2,74 | 2,82 | 2,72 | 2,77 | 3,36% | - |
| 06.05.2025 | 2,68 | 2,75 | 2,68 | 2,68 | -0,74% | - |
| 05.05.2025 | 2,69 | 2,74 | 2,68 | 2,70 | -1,46% | - |
| 02.05.2025 | 2,52 | 2,76 | 2,52 | 2,74 | 7,45% | - |
| 30.04.2025 | 2,51 | 2,55 | 2,43 | 2,55 | 11,84% | - |
| 29.04.2025 | 2,10 | 2,29 | 2,10 | 2,28 | 4,59% | - |
| 28.04.2025 | 2,02 | 2,21 | 2,02 | 2,18 | 1,87% | - |
| 25.04.2025 | 2,13 | 2,19 | 2,10 | 2,14 | 3,63% | - |
| 24.04.2025 | 2,04 | 2,07 | 1,99 | 2,07 | 4,56% | - |
| 23.04.2025 | 2,00 | 2,03 | 1,95 | 1,98 | 7,63% | - |
| 22.04.2025 | 1,63 | 1,85 | 1,63 | 1,84 | 7,31% | - |
| 17.04.2025 | 1,58 | 1,77 | 1,58 | 1,71 | 1,48% | - |
| 16.04.2025 | 1,70 | 1,76 | 1,66 | 1,69 | -5,07% | - |
| 15.04.2025 | 1,79 | 1,81 | 1,76 | 1,78 | 0,28% | 6.400,00 |
| 14.04.2025 | 1,64 | 1,80 | 1,64 | 1,77 | -4,32% | - |
| 11.04.2025 | 1,82 | 1,86 | 1,76 | 1,85 | 2,21% | - |
| 10.04.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -4,49% | 1.250,00 |
| 09.04.2025 | 1,32 | 1,92 | 1,32 | 1,90 | 20,32% | 2.994,00 |
| 08.04.2025 | 1,41 | 1,60 | 1,41 | 1,58 | 20,23% | - |
| 07.04.2025 | 1,48 | 1,49 | 1,21 | 1,31 | -8,71% | - |
| 04.04.2025 | 1,36 | 1,52 | 1,36 | 1,44 | -8,31% | 3.291,00 |
| 03.04.2025 | 1,66 | 1,66 | 1,56 | 1,57 | -15,41% | 4.500,00 |
| 02.04.2025 | 1,77 | 1,86 | 1,76 | 1,85 | 2,78% | - |
| 01.04.2025 | 1,75 | 1,81 | 1,74 | 1,80 | -2,17% | 3.000,00 |
| 31.03.2025 | 1,76 | 1,84 | 1,75 | 1,84 | 4,25% | 1.593,00 |
| 28.03.2025 | 1,85 | 1,88 | 1,77 | 1,77 | -8,55% | - |
| 27.03.2025 | 1,91 | 1,98 | 1,90 | 1,93 | -0,77% | - |
| 26.03.2025 | 1,85 | 2,03 | 1,85 | 1,95 | 1,83% | - |
| 25.03.2025 | 1,84 | 1,92 | 1,84 | 1,91 | 2,14% | - |
| 24.03.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 1,36% | - |
| 21.03.2025 | 1,79 | 1,89 | 1,78 | 1,85 | 2,79% | - |
| 20.03.2025 | 1,85 | 1,91 | 1,77 | 1,80 | -8,65% | - |
| 19.03.2025 | 1,92 | 2,01 | 1,92 | 1,97 | 5,93% | - |
| 18.03.2025 | 1,87 | 2,00 | 1,84 | 1,86 | -4,38% | 2.532,00 |
| 17.03.2025 | 1,84 | 1,97 | 1,84 | 1,94 | -1,27% | - |
| 14.03.2025 | 1,86 | 1,98 | 1,85 | 1,97 | 6,50% | - |
| 13.03.2025 | 1,86 | 1,93 | 1,82 | 1,85 | -0,54% | - |
| 12.03.2025 | 1,87 | 1,93 | 1,81 | 1,86 | -3,89% | - |