41,365€
-1,03%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 41,69 | 42,00 | 41,14 | 41,55 | -0,42% | - |
| 30.06.2025 | 42,48 | 42,71 | 41,52 | 41,72 | -1,55% | - |
| 27.06.2025 | 42,06 | 42,80 | 41,49 | 42,38 | 1,27% | - |
| 26.06.2025 | 41,46 | 42,14 | 41,06 | 41,84 | 0,92% | - |
| 25.06.2025 | 42,80 | 42,93 | 41,30 | 41,46 | -2,66% | - |
| 24.06.2025 | 42,69 | 43,59 | 42,13 | 42,60 | 2,20% | 2.070,00 |
| 23.06.2025 | 40,94 | 41,86 | 39,22 | 41,68 | 1,67% | 100,00 |
| 20.06.2025 | 41,49 | 42,01 | 40,85 | 40,99 | -1,03% | 640,00 |
| 19.06.2025 | 41,40 | 41,50 | 41,15 | 41,42 | -0,05% | - |
| 18.06.2025 | 40,74 | 42,14 | 40,69 | 41,44 | 0,59% | - |
| 17.06.2025 | 42,46 | 42,74 | 40,98 | 41,20 | -3,81% | - |
| 16.06.2025 | 40,81 | 42,90 | 40,76 | 42,83 | 5,18% | 1.040,00 |
| 13.06.2025 | 41,39 | 41,71 | 39,84 | 40,72 | -3,52% | 300,00 |
| 12.06.2025 | 42,55 | 42,66 | 41,15 | 42,21 | -1,42% | - |
| 11.06.2025 | 45,09 | 45,70 | 42,16 | 42,82 | -5,38% | - |
| 10.06.2025 | 44,83 | 45,74 | 44,29 | 45,25 | 0,91% | - |
| 09.06.2025 | 44,48 | 45,73 | 44,46 | 44,84 | 0,31% | - |
| 06.06.2025 | 42,75 | 44,78 | 42,74 | 44,70 | 4,70% | - |
| 05.06.2025 | 42,82 | 43,31 | 42,23 | 42,70 | -0,57% | - |
| 04.06.2025 | 43,00 | 43,66 | 42,53 | 42,94 | -0,07% | - |
| 03.06.2025 | 42,43 | 43,36 | 42,07 | 42,97 | 1,31% | - |
| 02.06.2025 | 42,34 | 42,70 | 41,42 | 42,42 | -0,42% | 1.020,00 |
| 30.05.2025 | 42,78 | 42,91 | 41,98 | 42,60 | -0,18% | - |
| 29.05.2025 | 44,90 | 44,90 | 42,40 | 42,67 | -0,49% | - |
| 28.05.2025 | 43,68 | 44,03 | 42,88 | 42,88 | -1,64% | - |
| 27.05.2025 | 42,88 | 44,23 | 42,37 | 43,60 | 1,35% | 200,00 |
| 26.05.2025 | 42,34 | 43,56 | 42,34 | 43,02 | 2,03% | - |
| 23.05.2025 | 42,80 | 43,07 | 41,31 | 42,16 | -1,97% | - |
| 22.05.2025 | 42,66 | 43,43 | 42,35 | 43,01 | 0,83% | 140,00 |
| 21.05.2025 | 44,11 | 44,12 | 42,38 | 42,65 | -3,47% | 235,00 |
| 20.05.2025 | 45,26 | 45,79 | 44,18 | 44,18 | -3,02% | 100,00 |
| 19.05.2025 | 45,03 | 45,88 | 44,38 | 45,56 | -0,26% | - |
| 16.05.2025 | 44,79 | 46,01 | 44,59 | 45,68 | 1,64% | - |
| 15.05.2025 | 44,84 | 45,33 | 44,17 | 44,94 | -0,76% | 70,00 |
| 14.05.2025 | 47,47 | 47,51 | 45,19 | 45,29 | -4,39% | - |
| 13.05.2025 | 45,72 | 47,88 | 45,33 | 47,37 | 2,70% | - |
| 12.05.2025 | 43,92 | 48,07 | 43,90 | 46,12 | 7,36% | - |
| 09.05.2025 | 43,54 | 43,99 | 42,22 | 42,96 | -0,68% | - |
| 08.05.2025 | 40,46 | 43,59 | 40,29 | 43,25 | 7,91% | - |
| 07.05.2025 | 40,03 | 40,48 | 39,34 | 40,08 | 1,70% | 40,00 |
| 06.05.2025 | 40,10 | 40,15 | 38,70 | 39,41 | -2,01% | - |
| 05.05.2025 | 39,15 | 40,74 | 38,32 | 40,22 | 2,84% | 5.214,00 |
| 02.05.2025 | 37,50 | 39,66 | 37,06 | 39,11 | 6,49% | - |
| 30.04.2025 | 36,87 | 36,95 | 34,98 | 36,73 | -0,68% | 540,00 |
| 29.04.2025 | 36,83 | 37,34 | 36,16 | 36,98 | 0,63% | - |
| 28.04.2025 | 36,61 | 37,79 | 36,32 | 36,74 | 0,87% | - |
| 25.04.2025 | 37,21 | 37,30 | 36,08 | 36,43 | -1,30% | 105,00 |
| 24.04.2025 | 36,52 | 37,33 | 35,61 | 36,91 | 0,98% | 160,00 |
| 23.04.2025 | 36,61 | 38,63 | 35,86 | 36,55 | 3,47% | - |
| 22.04.2025 | 34,30 | 35,48 | 34,30 | 35,32 | -1,70% | - |
| 17.04.2025 | 36,13 | 36,43 | 35,27 | 35,93 | 0,83% | - |
| 16.04.2025 | 36,96 | 37,25 | 34,93 | 35,64 | -1,55% | - |
| 15.04.2025 | 35,34 | 36,87 | 35,33 | 36,20 | 1,96% | - |
| 14.04.2025 | 36,37 | 37,38 | 34,68 | 35,50 | -1,48% | 360,00 |
| 11.04.2025 | 35,68 | 36,23 | 34,03 | 36,04 | 2,62% | - |
| 10.04.2025 | 40,20 | 40,25 | 34,41 | 35,12 | -13,19% | 20,00 |
| 09.04.2025 | 31,95 | 41,26 | 31,94 | 40,46 | 23,42% | - |
| 08.04.2025 | 34,86 | 35,98 | 32,22 | 32,78 | -3,98% | 90,00 |
| 07.04.2025 | 32,73 | 36,58 | 31,92 | 34,14 | 0,27% | 90,00 |
| 04.04.2025 | 35,11 | 35,49 | 31,59 | 34,05 | -2,97% | 400,00 |
| 03.04.2025 | 38,54 | 38,54 | 34,87 | 35,09 | -12,23% | 150,00 |
| 02.04.2025 | 39,44 | 40,18 | 38,25 | 39,98 | 1,65% | - |
| 01.04.2025 | 40,06 | 40,89 | 37,70 | 39,33 | -2,42% | 270,00 |
| 31.03.2025 | 40,37 | 40,73 | 37,57 | 40,30 | -0,31% | - |
| 28.03.2025 | 42,77 | 42,99 | 40,12 | 40,43 | -5,57% | 385,00 |
| 27.03.2025 | 44,56 | 44,81 | 42,50 | 42,81 | -3,85% | 20,00 |
| 26.03.2025 | 45,18 | 45,89 | 44,00 | 44,53 | -1,31% | - |
| 25.03.2025 | 45,29 | 46,35 | 44,67 | 45,12 | -0,46% | - |
| 24.03.2025 | 43,51 | 45,84 | 43,47 | 45,33 | 5,34% | 300,00 |
| 21.03.2025 | 43,53 | 43,56 | 41,78 | 43,03 | -1,14% | - |
| 20.03.2025 | 44,13 | 44,56 | 43,01 | 43,53 | -0,69% | 48,00 |
| 19.03.2025 | 42,05 | 44,07 | 41,98 | 43,83 | 4,43% | - |
| 18.03.2025 | 42,90 | 42,93 | 41,07 | 41,97 | -2,20% | 75,00 |
| 17.03.2025 | 42,48 | 43,20 | 41,83 | 42,91 | -0,03% | 548,00 |
| 14.03.2025 | 40,77 | 43,32 | 40,48 | 42,93 | 6,06% | - |
| 13.03.2025 | 41,67 | 42,69 | 39,42 | 40,47 | -2,63% | - |
| 12.03.2025 | 43,05 | 43,83 | 40,31 | 41,57 | -3,51% | - |
| 11.03.2025 | 41,33 | 45,40 | 41,08 | 43,08 | 6,69% | 20,00 |
| 10.03.2025 | 48,96 | 49,05 | 39,73 | 40,37 | -17,78% | 550,00 |
| 07.03.2025 | 50,96 | 51,36 | 46,95 | 49,10 | -3,63% | - |
| 06.03.2025 | 52,54 | 52,79 | 50,28 | 50,95 | -3,11% | - |
| 05.03.2025 | 52,27 | 53,10 | 50,56 | 52,59 | 2,00% | - |
| 04.03.2025 | 55,87 | 55,87 | 50,96 | 51,56 | -7,40% | 850,00 |
| 03.03.2025 | 57,84 | 58,20 | 55,07 | 55,68 | -3,88% | - |
| 28.02.2025 | 57,51 | 58,37 | 56,72 | 57,93 | 0,86% | 5,00 |
| 27.02.2025 | 59,42 | 59,61 | 56,78 | 57,43 | -2,40% | - |
| 26.02.2025 | 59,01 | 60,66 | 58,77 | 58,84 | 0,14% | - |
| 25.02.2025 | 58,60 | 59,47 | 56,66 | 58,76 | -0,01% | 500,00 |
| 24.02.2025 | 57,54 | 59,55 | 57,43 | 58,76 | 2,43% | - |
| 21.02.2025 | 60,80 | 61,58 | 57,02 | 57,37 | -5,47% | - |
| 20.02.2025 | 62,22 | 62,77 | 59,35 | 60,69 | -2,73% | - |
| 19.02.2025 | 61,62 | 63,35 | 61,01 | 62,39 | 1,32% | - |
| 18.02.2025 | 62,00 | 63,52 | 60,38 | 61,58 | -0,11% | - |
| 17.02.2025 | 62,40 | 62,58 | 61,65 | 61,65 | -1,08% | 40,00 |
| 14.02.2025 | 61,36 | 62,40 | 60,63 | 62,33 | 1,79% | 1.001,00 |
| 13.02.2025 | 63,70 | 64,52 | 58,50 | 61,23 | -4,07% | 480,00 |
| 12.02.2025 | 62,25 | 64,24 | 61,74 | 63,83 | 2,15% | - |
| 11.02.2025 | 64,12 | 64,18 | 61,83 | 62,48 | -2,71% | - |
| 10.02.2025 | 66,47 | 67,10 | 63,72 | 64,22 | -2,81% | 180,00 |
| 07.02.2025 | 65,47 | 66,60 | 64,76 | 66,08 | 1,09% | 900,00 |