49,798€
1,05%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 49,58 | 49,79 | 49,58 | 49,78 | 1,00% | - |
| 08.10.2025 | 48,88 | 49,60 | 48,41 | 49,28 | 1,85% | - |
| 07.10.2025 | 49,95 | 50,13 | 48,13 | 48,39 | -2,25% | - |
| 06.10.2025 | 49,16 | 55,14 | 40,54 | 49,50 | 2,04% | 190,00 |
| 03.10.2025 | 48,84 | 49,44 | 48,51 | 48,51 | -0,04% | - |
| 02.10.2025 | 47,99 | 49,14 | 47,57 | 48,53 | 1,61% | 600,00 |
| 01.10.2025 | 47,89 | 49,42 | 47,62 | 47,76 | 0,14% | - |
| 30.09.2025 | 49,12 | 49,61 | 47,39 | 47,69 | -3,20% | - |
| 29.09.2025 | 48,99 | 49,70 | 48,29 | 49,27 | 0,69% | - |
| 26.09.2025 | 48,72 | 49,57 | 48,62 | 48,93 | 0,64% | - |
| 25.09.2025 | 49,31 | 49,64 | 48,05 | 48,62 | -1,21% | 820,00 |
| 24.09.2025 | 49,90 | 50,35 | 49,06 | 49,22 | -1,31% | - |
| 23.09.2025 | 49,88 | 50,64 | 49,62 | 49,87 | -0,30% | - |
| 22.09.2025 | 50,87 | 50,87 | 49,08 | 50,02 | -0,24% | - |
| 19.09.2025 | 50,59 | 51,11 | 49,73 | 50,14 | -0,97% | - |
| 18.09.2025 | 50,25 | 50,90 | 49,95 | 50,63 | 2,12% | 4,00 |
| 17.09.2025 | 48,87 | 50,77 | 48,66 | 49,58 | 1,42% | - |
| 16.09.2025 | 49,66 | 49,73 | 48,08 | 48,89 | -1,35% | - |
| 15.09.2025 | 51,15 | 51,22 | 49,30 | 49,56 | -3,56% | - |
| 12.09.2025 | 51,56 | 52,24 | 50,92 | 51,39 | -0,46% | - |
| 11.09.2025 | 52,46 | 53,27 | 49,61 | 51,62 | -1,53% | 200,00 |
| 10.09.2025 | 51,81 | 52,92 | 51,27 | 52,42 | 1,47% | - |
| 09.09.2025 | 52,43 | 52,74 | 51,23 | 51,66 | -0,92% | - |
| 08.09.2025 | 52,22 | 52,78 | 51,46 | 52,14 | 0,15% | - |
| 05.09.2025 | 52,01 | 53,26 | 51,36 | 52,06 | -1,08% | - |
| 04.09.2025 | 52,62 | 54,02 | 51,64 | 52,63 | 0,40% | 88,00 |
| 03.09.2025 | 52,52 | 55,10 | 52,18 | 52,42 | 0,90% | 300,00 |
| 02.09.2025 | 53,21 | 53,25 | 51,46 | 51,95 | -1,98% | - |
| 01.09.2025 | 53,07 | 53,31 | 52,90 | 53,00 | 0,26% | 600,00 |
| 29.08.2025 | 53,14 | 53,58 | 52,38 | 52,87 | -0,40% | - |
| 28.08.2025 | 52,55 | 53,48 | 52,09 | 53,08 | 0,81% | - |
| 27.08.2025 | 52,64 | 53,78 | 52,20 | 52,65 | 0,48% | - |
| 26.08.2025 | 51,87 | 52,66 | 51,48 | 52,40 | 0,65% | - |
| 25.08.2025 | 52,78 | 52,83 | 51,55 | 52,06 | -1,01% | - |
| 22.08.2025 | 49,88 | 52,99 | 49,59 | 52,59 | 5,57% | - |
| 21.08.2025 | 50,62 | 50,86 | 49,51 | 49,82 | -1,70% | - |
| 20.08.2025 | 51,72 | 51,92 | 49,98 | 50,68 | -2,46% | - |
| 19.08.2025 | 52,32 | 52,91 | 51,79 | 51,96 | -0,82% | - |
| 18.08.2025 | 51,44 | 52,66 | 50,88 | 52,39 | 1,71% | - |
| 15.08.2025 | 50,61 | 51,72 | 50,43 | 51,51 | 1,66% | - |
| 14.08.2025 | 50,64 | 50,84 | 49,84 | 50,67 | -0,31% | - |
| 13.08.2025 | 49,96 | 50,87 | 48,96 | 50,83 | 1,46% | - |
| 12.08.2025 | 46,09 | 50,32 | 46,03 | 50,10 | 8,63% | - |
| 11.08.2025 | 46,16 | 46,84 | 45,82 | 46,12 | 0,05% | - |
| 08.08.2025 | 46,08 | 46,70 | 45,28 | 46,09 | 0,22% | - |
| 07.08.2025 | 46,49 | 46,93 | 45,64 | 45,99 | -0,99% | - |
| 06.08.2025 | 45,91 | 46,62 | 45,44 | 46,45 | 1,67% | - |
| 05.08.2025 | 45,65 | 46,03 | 44,59 | 45,69 | 0,62% | - |
| 04.08.2025 | 44,42 | 45,47 | 44,20 | 45,41 | 2,72% | - |
| 01.08.2025 | 46,43 | 46,44 | 43,53 | 44,21 | -5,07% | 1.080,00 |
| 31.07.2025 | 47,15 | 47,17 | 45,99 | 46,57 | -0,80% | - |
| 30.07.2025 | 47,31 | 47,72 | 46,55 | 46,94 | -0,52% | 400,00 |
| 29.07.2025 | 48,18 | 48,73 | 46,86 | 47,19 | -1,65% | - |
| 28.07.2025 | 46,95 | 48,10 | 46,86 | 47,98 | 2,69% | 700,00 |
| 25.07.2025 | 46,78 | 47,10 | 46,23 | 46,72 | 0,43% | - |
| 24.07.2025 | 47,60 | 48,18 | 46,12 | 46,53 | -2,23% | 6,00 |
| 23.07.2025 | 47,68 | 48,58 | 47,52 | 47,59 | 0,43% | 1.040,00 |
| 22.07.2025 | 47,94 | 48,16 | 46,85 | 47,38 | -1,15% | - |
| 21.07.2025 | 48,35 | 48,79 | 47,65 | 47,94 | -1,05% | - |
| 18.07.2025 | 48,60 | 48,70 | 47,15 | 48,45 | -0,32% | - |
| 17.07.2025 | 47,52 | 49,58 | 47,52 | 48,60 | 1,75% | - |
| 16.07.2025 | 47,90 | 48,90 | 46,89 | 47,76 | -0,56% | - |
| 15.07.2025 | 49,82 | 49,93 | 47,85 | 48,03 | -3,55% | - |
| 14.07.2025 | 48,28 | 49,93 | 47,96 | 49,80 | 2,73% | 35,00 |
| 11.07.2025 | 48,63 | 48,63 | 46,58 | 48,48 | -0,20% | 6,00 |
| 10.07.2025 | 43,52 | 49,67 | 43,05 | 48,57 | 12,34% | 20,00 |
| 09.07.2025 | 43,19 | 44,15 | 42,40 | 43,24 | 0,32% | - |
| 08.07.2025 | 42,63 | 44,30 | 42,54 | 43,10 | 1,00% | - |
| 07.07.2025 | 42,92 | 44,05 | 42,00 | 42,67 | -0,34% | - |
| 04.07.2025 | 43,08 | 43,08 | 42,80 | 42,81 | -1,11% | - |
| 03.07.2025 | 42,47 | 43,72 | 42,44 | 43,29 | 1,98% | - |
| 02.07.2025 | 41,67 | 42,49 | 40,88 | 42,45 | 2,19% | - |
| 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% | - |