49,730€
0,61%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 48,65 | 49,45 | 48,65 | 49,43 | 1,68% | 2.253,00 |
| 07.10.2025 | 50,20 | 50,25 | 48,36 | 48,62 | -2,25% | 929,00 |
| 06.10.2025 | 49,38 | 50,07 | 48,59 | 49,74 | 1,29% | 2.717,00 |
| 03.10.2025 | 49,07 | 49,29 | 48,71 | 49,10 | 2,72% | 438,00 |
| 02.10.2025 | 47,76 | 48,08 | 47,76 | 47,80 | -0,61% | 372,00 |
| 01.10.2025 | 47,65 | 49,01 | 47,65 | 48,10 | 1,25% | 1.228,00 |
| 30.09.2025 | 49,10 | 49,10 | 47,38 | 47,50 | -1,83% | 408,00 |
| 29.09.2025 | 48,84 | 49,06 | 48,39 | 48,39 | -0,87% | 2.290,00 |
| 26.09.2025 | 49,02 | 49,02 | 48,64 | 48,81 | -0,10% | 825,00 |
| 25.09.2025 | 49,54 | 49,82 | 48,86 | 48,86 | -1,26% | 1.735,00 |
| 24.09.2025 | 49,65 | 50,41 | 49,26 | 49,49 | -0,86% | 154,00 |
| 23.09.2025 | 50,13 | 50,43 | 49,92 | 49,92 | 0,78% | 87,00 |
| 22.09.2025 | 51,12 | 51,12 | 49,53 | 49,53 | -2,23% | 724,00 |
| 19.09.2025 | 50,80 | 50,80 | 49,94 | 50,66 | 0,56% | 505,00 |
| 18.09.2025 | 50,24 | 50,60 | 50,24 | 50,38 | 1,44% | 792,00 |
| 17.09.2025 | 49,12 | 50,19 | 48,60 | 49,67 | 1,87% | 908,00 |
| 16.09.2025 | 49,91 | 49,91 | 48,28 | 48,76 | -1,75% | 450,00 |
| 15.09.2025 | 51,29 | 51,29 | 49,48 | 49,63 | -3,11% | 194,00 |
| 12.09.2025 | 51,67 | 51,86 | 51,12 | 51,22 | -0,37% | 593,00 |
| 11.09.2025 | 52,20 | 52,73 | 49,71 | 51,41 | -1,80% | 1.558,00 |
| 10.09.2025 | 51,95 | 52,42 | 51,54 | 52,35 | 0,52% | 653,00 |
| 09.09.2025 | 52,27 | 52,27 | 51,46 | 52,08 | -0,31% | 291,00 |
| 08.09.2025 | 51,97 | 52,50 | 51,78 | 52,24 | 0,15% | 217,00 |
| 05.09.2025 | 51,75 | 52,50 | 51,50 | 52,16 | 0,31% | 270,00 |
| 04.09.2025 | 52,45 | 53,29 | 52,00 | 52,00 | -1,63% | 2.631,00 |
| 03.09.2025 | 52,67 | 54,00 | 52,47 | 52,86 | 1,21% | 1.758,00 |
| 02.09.2025 | 52,96 | 53,05 | 51,82 | 52,23 | -1,60% | 661,00 |
| 01.09.2025 | 52,82 | 53,59 | 52,70 | 53,08 | 0,57% | 275,00 |
| 29.08.2025 | 53,42 | 53,42 | 52,68 | 52,78 | -0,45% | 881,00 |
| 28.08.2025 | 52,93 | 53,10 | 52,93 | 53,02 | 0,74% | 480,00 |
| 27.08.2025 | 52,80 | 53,47 | 52,33 | 52,63 | 0,48% | 994,00 |
| 26.08.2025 | 51,64 | 52,38 | 51,64 | 52,38 | 0,40% | 329,00 |
| 25.08.2025 | 52,57 | 52,98 | 51,84 | 52,17 | -0,59% | 2.440,00 |
| 22.08.2025 | 49,63 | 52,51 | 49,61 | 52,48 | 5,12% | 2.725,00 |
| 21.08.2025 | 50,45 | 50,45 | 49,64 | 49,93 | -1,43% | 2.025,00 |
| 20.08.2025 | 52,01 | 52,01 | 50,10 | 50,65 | -2,76% | 1.242,00 |
| 19.08.2025 | 52,47 | 52,59 | 52,09 | 52,09 | -0,50% | 3.209,00 |
| 18.08.2025 | 51,14 | 52,50 | 50,92 | 52,35 | 1,55% | 1.215,00 |
| 15.08.2025 | 50,79 | 51,55 | 50,78 | 51,55 | 2,32% | 1.426,00 |
| 14.08.2025 | 50,70 | 50,98 | 50,14 | 50,38 | -0,61% | 306,00 |
| 13.08.2025 | 49,43 | 50,69 | 49,14 | 50,69 | 1,18% | 5.601,00 |
| 12.08.2025 | 46,29 | 50,10 | 45,84 | 50,10 | 8,07% | 5.003,00 |
| 11.08.2025 | 46,39 | 46,63 | 46,07 | 46,36 | 0,14% | 1.114,00 |
| 08.08.2025 | 45,97 | 46,46 | 45,97 | 46,30 | 0,77% | 340,00 |
| 07.08.2025 | 46,24 | 47,01 | 45,81 | 45,94 | -0,04% | 1.807,00 |
| 06.08.2025 | 46,21 | 46,21 | 45,70 | 45,96 | 0,79% | 678,00 |
| 05.08.2025 | 45,50 | 45,92 | 44,75 | 45,60 | 1,68% | 1.500,00 |
| 04.08.2025 | 44,62 | 44,96 | 44,13 | 44,85 | 1,18% | 1.788,00 |
| 01.08.2025 | 46,20 | 46,38 | 43,82 | 44,32 | -5,07% | 1.625,00 |
| 31.07.2025 | 47,28 | 47,30 | 46,32 | 46,69 | -0,85% | 511,00 |
| 30.07.2025 | 47,07 | 47,67 | 47,07 | 47,09 | -0,41% | 406,00 |
| 29.07.2025 | 47,98 | 48,61 | 47,10 | 47,28 | -1,18% | 3.616,00 |
| 28.07.2025 | 46,82 | 47,85 | 46,82 | 47,85 | 2,51% | 2.081,00 |
| 25.07.2025 | 46,48 | 47,08 | 46,48 | 46,68 | 0,14% | 577,00 |
| 24.07.2025 | 47,37 | 47,94 | 46,33 | 46,61 | -2,09% | 4.686,00 |
| 23.07.2025 | 47,92 | 48,44 | 47,61 | 47,61 | 0,77% | 3.353,00 |
| 22.07.2025 | 48,00 | 48,18 | 46,99 | 47,24 | -1,15% | 2.365,00 |
| 21.07.2025 | 48,23 | 48,92 | 47,79 | 47,79 | -1,42% | 2.674,00 |
| 18.07.2025 | 48,35 | 48,83 | 47,67 | 48,48 | -0,06% | 1.165,00 |
| 17.07.2025 | 47,77 | 49,40 | 47,53 | 48,51 | 1,03% | 2.123,00 |
| 16.07.2025 | 48,14 | 48,24 | 47,26 | 48,02 | -0,49% | 689,00 |
| 15.07.2025 | 49,64 | 50,00 | 47,90 | 48,25 | -3,11% | 3.986,00 |
| 14.07.2025 | 48,09 | 49,80 | 47,95 | 49,80 | 3,02% | 2.965,00 |
| 11.07.2025 | 48,87 | 48,88 | 46,87 | 48,34 | -0,37% | 9.073,00 |
| 10.07.2025 | 43,77 | 49,49 | 43,77 | 48,52 | 12,84% | 31.581,00 |
| 09.07.2025 | 42,97 | 43,94 | 42,65 | 43,00 | -1,00% | 2.139,00 |
| 08.07.2025 | 42,42 | 43,87 | 42,38 | 43,44 | 2,42% | 1.370,00 |
| 07.07.2025 | 42,99 | 43,78 | 42,41 | 42,41 | -0,76% | 3.587,00 |
| 04.07.2025 | 42,88 | 42,93 | 42,74 | 42,74 | -0,95% | 433,00 |
| 03.07.2025 | 42,67 | 43,43 | 42,40 | 43,15 | 2,43% | 776,00 |
| 02.07.2025 | 41,52 | 42,17 | 41,10 | 42,12 | 1,12% | 838,00 |
| 01.07.2025 | 41,50 | 41,89 | 41,36 | 41,66 | -0,37% | 184,00 |
| 30.06.2025 | 42,27 | 42,75 | 41,56 | 41,81 | -0,25% | 1.238,00 |
| 27.06.2025 | 42,27 | 42,28 | 41,66 | 41,92 | 0,13% | 1.488,00 |
| 26.06.2025 | 41,59 | 41,86 | 41,16 | 41,86 | -2,20% | 641,00 |
| 25.06.2025 | 42,94 | 42,94 | 42,63 | 42,80 | 0,22% | 247,00 |
| 24.06.2025 | 42,57 | 43,26 | 42,40 | 42,71 | 2,62% | 2.056,00 |
| 23.06.2025 | 40,78 | 41,63 | 39,39 | 41,62 | 1,65% | 2.326,00 |
| 20.06.2025 | 41,24 | 41,91 | 40,94 | 40,94 | -1,00% | 568,00 |
| 19.06.2025 | 41,05 | 41,36 | 41,05 | 41,36 | -0,64% | 494,00 |
| 18.06.2025 | 41,12 | 41,62 | 40,65 | 41,62 | -0,41% | 4.588,00 |
| 17.06.2025 | 42,28 | 42,32 | 41,79 | 41,79 | -2,02% | 1.492,00 |
| 16.06.2025 | 40,60 | 42,65 | 40,60 | 42,65 | 3,13% | 2.184,00 |
| 13.06.2025 | 41,44 | 41,52 | 40,00 | 41,36 | -1,69% | 10.675,00 |
| 12.06.2025 | 42,76 | 42,76 | 41,64 | 42,07 | -1,82% | 1.848,00 |
| 11.06.2025 | 45,37 | 45,37 | 42,62 | 42,85 | -4,87% | 822,00 |
| 10.06.2025 | 44,53 | 45,10 | 44,20 | 45,04 | -0,11% | 3.899,00 |
| 09.06.2025 | 44,70 | 45,48 | 44,30 | 45,09 | 1,03% | 1.711,00 |
| 06.06.2025 | 42,96 | 44,63 | 42,53 | 44,63 | 3,65% | 1.100,00 |
| 05.06.2025 | 43,04 | 43,17 | 42,65 | 43,06 | 0,07% | 1.318,00 |
| 04.06.2025 | 42,80 | 43,25 | 42,80 | 43,03 | -0,38% | 1.034,00 |
| 03.06.2025 | 42,63 | 43,33 | 42,12 | 43,20 | 2,33% | 2.665,00 |
| 02.06.2025 | 42,16 | 42,56 | 41,64 | 42,21 | -1,04% | 2.156,00 |
| 30.05.2025 | 43,02 | 43,02 | 42,42 | 42,66 | -0,37% | 1.276,00 |
| 29.05.2025 | 44,69 | 44,69 | 42,82 | 42,82 | -0,97% | 2.156,00 |
| 28.05.2025 | 43,94 | 43,94 | 42,96 | 43,24 | -1,06% | 2.334,00 |
| 27.05.2025 | 42,80 | 44,25 | 42,43 | 43,70 | 2,28% | 6.653,00 |
| 26.05.2025 | 42,60 | 43,38 | 42,16 | 42,73 | 1,03% | 2.508,00 |
| 23.05.2025 | 43,03 | 43,09 | 41,26 | 42,29 | -1,63% | 4.735,00 |
| 22.05.2025 | 42,77 | 43,19 | 42,44 | 42,99 | 1,03% | 1.451,00 |