42,678€
-0,68%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 42,83 | 43,31 | 42,37 | 42,63 | -0,79% | 1.318,00 |
| 04.06.2025 | 43,00 | 43,53 | 42,53 | 42,97 | -0,47% | 1.034,00 |
| 03.06.2025 | 42,43 | 43,35 | 42,12 | 43,18 | 1,25% | 2.665,00 |
| 02.06.2025 | 42,35 | 42,70 | 41,60 | 42,64 | 0,06% | 2.156,00 |
| 30.05.2025 | 42,77 | 43,02 | 42,18 | 42,62 | -0,48% | 1.276,00 |
| 29.05.2025 | 44,90 | 44,90 | 42,41 | 42,82 | -0,58% | 2.156,00 |
| 28.05.2025 | 43,69 | 44,03 | 42,88 | 43,07 | -1,54% | 2.334,00 |
| 27.05.2025 | 42,87 | 44,25 | 42,37 | 43,75 | 1,65% | 6.653,00 |
| 26.05.2025 | 42,36 | 43,56 | 42,16 | 43,04 | 2,12% | 2.508,00 |
| 23.05.2025 | 42,80 | 43,09 | 41,26 | 42,14 | -2,17% | 4.735,00 |
| 22.05.2025 | 42,77 | 43,38 | 42,37 | 43,08 | 0,96% | 1.451,00 |
| 21.05.2025 | 44,11 | 44,17 | 42,38 | 42,67 | -3,94% | 4.110,00 |
| 20.05.2025 | 45,27 | 45,77 | 44,18 | 44,42 | -2,36% | 1.178,00 |
| 19.05.2025 | 45,04 | 45,88 | 44,55 | 45,49 | -0,52% | 3.747,00 |
| 16.05.2025 | 44,78 | 46,01 | 44,58 | 45,73 | 1,59% | 762,00 |
| 15.05.2025 | 44,84 | 45,32 | 44,33 | 45,01 | -0,63% | 1.222,00 |
| 14.05.2025 | 47,24 | 47,71 | 45,23 | 45,30 | -4,40% | 6.829,00 |
| 13.05.2025 | 45,71 | 47,82 | 45,28 | 47,38 | 2,69% | 2.637,00 |
| 12.05.2025 | 43,92 | 47,20 | 43,80 | 46,14 | 7,44% | 6.252,00 |
| 09.05.2025 | 43,54 | 43,83 | 42,40 | 42,95 | -0,98% | 7.011,00 |
| 08.05.2025 | 40,47 | 43,46 | 40,29 | 43,37 | 8,06% | 3.496,00 |
| 07.05.2025 | 40,03 | 40,39 | 39,43 | 40,14 | 1,63% | 2.916,00 |
| 06.05.2025 | 40,09 | 40,18 | 38,94 | 39,49 | -2,22% | 2.548,00 |
| 05.05.2025 | 39,03 | 40,66 | 38,32 | 40,39 | 3,29% | 9.345,00 |
| 02.05.2025 | 38,00 | 39,55 | 37,06 | 39,10 | 6,37% | 9.105,00 |
| 30.04.2025 | 36,56 | 37,09 | 35,12 | 36,76 | -0,53% | 4.368,00 |
| 29.04.2025 | 36,82 | 37,25 | 36,30 | 36,96 | 0,48% | 860,00 |
| 28.04.2025 | 36,61 | 37,66 | 36,41 | 36,78 | 0,33% | 3.297,00 |
| 25.04.2025 | 37,23 | 37,30 | 36,18 | 36,66 | -0,66% | 1.482,00 |
| 24.04.2025 | 36,51 | 37,19 | 35,72 | 36,91 | 0,76% | 1.166,00 |
| 23.04.2025 | 36,61 | 38,49 | 35,86 | 36,63 | 3,66% | 3.396,00 |
| 22.04.2025 | 34,30 | 35,48 | 34,21 | 35,33 | -1,70% | 1.782,00 |
| 17.04.2025 | 36,13 | 36,37 | 35,38 | 35,95 | 0,87% | 1.971,00 |
| 16.04.2025 | 37,00 | 37,48 | 35,04 | 35,64 | -1,53% | 1.161,00 |
| 15.04.2025 | 35,34 | 36,75 | 35,33 | 36,19 | 2,06% | 2.605,00 |
| 14.04.2025 | 36,38 | 37,38 | 34,73 | 35,46 | -1,63% | 3.075,00 |
| 11.04.2025 | 35,57 | 36,12 | 34,17 | 36,05 | 2,58% | 5.212,00 |
| 10.04.2025 | 40,40 | 40,40 | 34,53 | 35,14 | -13,29% | 12.980,00 |
| 09.04.2025 | 32,33 | 41,10 | 31,93 | 40,52 | 23,71% | 10.321,00 |
| 08.04.2025 | 34,87 | 35,80 | 32,35 | 32,76 | -4,06% | 6.109,00 |
| 07.04.2025 | 32,72 | 36,44 | 32,06 | 34,14 | 0,62% | 5.438,00 |
| 04.04.2025 | 35,10 | 35,59 | 31,69 | 33,93 | -3,33% | 9.979,00 |
| 03.04.2025 | 38,54 | 38,54 | 34,91 | 35,10 | -12,11% | 4.161,00 |
| 02.04.2025 | 39,44 | 40,12 | 38,21 | 39,93 | 1,74% | 3.192,00 |
| 01.04.2025 | 40,06 | 40,89 | 37,79 | 39,25 | -2,67% | 9.871,00 |
| 31.03.2025 | 40,37 | 40,69 | 37,72 | 40,33 | -0,24% | 6.567,00 |
| 28.03.2025 | 42,77 | 42,99 | 40,27 | 40,42 | -5,58% | 2.211,00 |
| 27.03.2025 | 44,54 | 44,96 | 42,60 | 42,81 | -4,47% | 1.426,00 |
| 26.03.2025 | 45,18 | 45,73 | 44,19 | 44,82 | -0,60% | 655,00 |
| 25.03.2025 | 45,29 | 46,18 | 44,79 | 45,09 | -0,53% | 2.318,00 |
| 24.03.2025 | 43,51 | 45,68 | 43,47 | 45,33 | 4,66% | 4.976,00 |
| 21.03.2025 | 43,52 | 43,56 | 41,88 | 43,31 | 0,06% | 1.012,00 |
| 20.03.2025 | 44,12 | 44,56 | 43,18 | 43,28 | -1,25% | 2.951,00 |
| 19.03.2025 | 42,05 | 43,96 | 41,90 | 43,83 | 4,43% | 2.671,00 |
| 18.03.2025 | 42,90 | 42,94 | 41,16 | 41,97 | -2,20% | 3.026,00 |
| 17.03.2025 | 42,48 | 43,12 | 41,99 | 42,91 | 0,01% | 3.457,00 |
| 14.03.2025 | 40,79 | 42,96 | 40,51 | 42,91 | 6,02% | 4.609,00 |
| 13.03.2025 | 41,67 | 42,58 | 39,48 | 40,47 | -2,59% | 2.854,00 |
| 12.03.2025 | 43,05 | 43,83 | 40,48 | 41,55 | -3,59% | 5.309,00 |
| 11.03.2025 | 41,33 | 45,40 | 41,01 | 43,10 | 7,15% | 9.224,00 |
| 10.03.2025 | 48,96 | 49,23 | 40,20 | 40,22 | -17,97% | 3.409,00 |
| 07.03.2025 | 51,00 | 51,38 | 47,13 | 49,03 | -3,65% | 2.174,00 |
| 06.03.2025 | 52,54 | 52,60 | 50,50 | 50,89 | -3,32% | 2.991,00 |
| 05.03.2025 | 52,27 | 52,96 | 50,76 | 52,64 | 2,21% | 3.136,00 |
| 04.03.2025 | 55,87 | 55,89 | 51,13 | 51,50 | -7,48% | 2.255,00 |
| 03.03.2025 | 57,86 | 58,20 | 55,07 | 55,67 | -3,97% | 430,00 |
| 28.02.2025 | 57,49 | 58,22 | 56,87 | 57,97 | 1,04% | 1.226,00 |
| 27.02.2025 | 59,42 | 59,46 | 57,02 | 57,37 | -2,49% | 473,00 |
| 26.02.2025 | 59,01 | 60,48 | 58,62 | 58,84 | 0,20% | 266,00 |
| 25.02.2025 | 58,61 | 59,23 | 56,85 | 58,72 | -0,01% | 1.012,00 |
| 24.02.2025 | 57,54 | 59,49 | 57,23 | 58,73 | 2,56% | 1.683,00 |
| 21.02.2025 | 60,80 | 61,34 | 56,99 | 57,26 | -5,64% | 2.617,00 |
| 20.02.2025 | 62,22 | 62,75 | 59,59 | 60,68 | -2,72% | 1.240,00 |
| 19.02.2025 | 61,62 | 63,28 | 61,20 | 62,38 | 1,26% | 1.054,00 |
| 18.02.2025 | 61,24 | 63,25 | 60,00 | 61,60 | -0,09% | 2.533,00 |
| 17.02.2025 | 62,40 | 62,91 | 61,00 | 61,66 | -1,15% | 1.328,00 |
| 14.02.2025 | 61,36 | 62,40 | 60,82 | 62,38 | 1,82% | 803,00 |
| 13.02.2025 | 63,70 | 64,28 | 58,69 | 61,26 | -3,90% | 1.678,00 |
| 12.02.2025 | 62,25 | 64,05 | 61,72 | 63,75 | 2,09% | 858,00 |
| 11.02.2025 | 64,12 | 64,20 | 61,96 | 62,44 | -2,70% | 853,00 |
| 10.02.2025 | 66,17 | 67,50 | 63,87 | 64,18 | -2,74% | 2.943,00 |
| 07.02.2025 | 65,47 | 66,53 | 65,06 | 65,99 | 1,01% | 390,00 |
| 06.02.2025 | 66,44 | 66,95 | 64,74 | 65,33 | -1,51% | 440,00 |
| 05.02.2025 | 66,02 | 66,69 | 65,27 | 66,33 | -0,26% | 2.102,00 |
| 04.02.2025 | 64,86 | 66,50 | 63,92 | 66,50 | 2,85% | 640,00 |
| 03.02.2025 | 62,50 | 65,17 | 61,00 | 64,65 | -0,29% | 1.245,00 |
| 31.01.2025 | 66,13 | 66,77 | 64,78 | 64,84 | -1,74% | 1.489,00 |
| 30.01.2025 | 65,58 | 66,31 | 64,92 | 65,99 | 0,49% | 890,00 |
| 29.01.2025 | 64,80 | 65,89 | 64,75 | 65,67 | 1,36% | 159,00 |
| 28.01.2025 | 64,60 | 64,95 | 63,55 | 64,79 | 0,33% | 469,00 |
| 27.01.2025 | 63,70 | 65,13 | 63,08 | 64,58 | 0,99% | 3.261,00 |
| 24.01.2025 | 64,48 | 64,70 | 63,68 | 63,95 | -1,21% | 413,00 |
| 23.01.2025 | 65,06 | 65,81 | 63,87 | 64,73 | -0,68% | 510,00 |
| 22.01.2025 | 66,75 | 67,15 | 64,49 | 65,17 | -0,72% | 2.909,00 |
| 21.01.2025 | 63,71 | 65,84 | 63,50 | 65,64 | 3,34% | 8.934,00 |
| 20.01.2025 | 63,99 | 63,99 | 63,40 | 63,52 | -0,80% | 980,00 |
| 17.01.2025 | 64,41 | 65,20 | 63,89 | 64,03 | -0,35% | 745,00 |
| 16.01.2025 | 63,77 | 64,50 | 62,92 | 64,26 | 1,07% | 709,00 |
| 15.01.2025 | 64,43 | 65,87 | 63,24 | 63,58 | -1,04% | 1.812,00 |
| 14.01.2025 | 63,76 | 64,92 | 63,54 | 64,25 | 0,88% | 1.540,00 |