42,695€
-0,78%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 44,01 | 44,17 | 42,39 | 42,55 | -4,38% | 4.110,00 |
| 20.05.2025 | 45,45 | 45,77 | 44,50 | 44,50 | -2,08% | 1.178,00 |
| 19.05.2025 | 45,10 | 45,71 | 44,60 | 45,45 | -0,84% | 3.747,00 |
| 16.05.2025 | 45,03 | 45,89 | 44,58 | 45,83 | 1,86% | 762,00 |
| 15.05.2025 | 45,07 | 45,07 | 44,54 | 45,00 | -0,80% | 1.222,00 |
| 14.05.2025 | 47,50 | 47,71 | 45,23 | 45,36 | -4,93% | 6.829,00 |
| 13.05.2025 | 45,50 | 47,71 | 45,28 | 47,71 | 4,00% | 2.637,00 |
| 12.05.2025 | 44,00 | 47,08 | 43,80 | 45,88 | 7,22% | 6.252,00 |
| 09.05.2025 | 43,32 | 43,75 | 42,45 | 42,79 | -1,25% | 7.011,00 |
| 08.05.2025 | 40,63 | 43,37 | 40,35 | 43,33 | 7,51% | 3.496,00 |
| 07.05.2025 | 40,29 | 40,30 | 39,50 | 40,30 | 2,52% | 2.916,00 |
| 06.05.2025 | 40,18 | 40,18 | 39,31 | 39,31 | -2,53% | 2.548,00 |
| 05.05.2025 | 38,93 | 40,66 | 38,40 | 40,33 | 3,01% | 9.345,00 |
| 02.05.2025 | 39,00 | 39,50 | 37,12 | 39,15 | 7,26% | 9.105,00 |
| 30.04.2025 | 36,92 | 36,92 | 35,30 | 36,50 | -0,33% | 4.368,00 |
| 29.04.2025 | 37,03 | 37,22 | 36,45 | 36,62 | -0,31% | 860,00 |
| 28.04.2025 | 36,53 | 37,54 | 36,50 | 36,74 | 0,15% | 3.297,00 |
| 25.04.2025 | 37,13 | 37,13 | 36,50 | 36,68 | -0,72% | 1.482,00 |
| 24.04.2025 | 36,75 | 37,00 | 35,96 | 36,95 | 0,50% | 1.166,00 |
| 23.04.2025 | 36,61 | 38,32 | 36,20 | 36,76 | 5,92% | 3.396,00 |
| 22.04.2025 | 34,39 | 35,18 | 34,21 | 34,71 | -3,57% | 1.782,00 |
| 17.04.2025 | 35,97 | 36,31 | 35,56 | 35,99 | 1,91% | 1.971,00 |
| 16.04.2025 | 36,70 | 37,20 | 35,23 | 35,32 | -2,57% | 1.161,00 |
| 15.04.2025 | 35,50 | 36,71 | 35,50 | 36,25 | 1,36% | 2.605,00 |
| 14.04.2025 | 36,61 | 36,93 | 34,99 | 35,76 | -0,49% | 3.075,00 |
| 11.04.2025 | 35,55 | 35,94 | 34,28 | 35,94 | 1,93% | 5.212,00 |
| 10.04.2025 | 41,00 | 42,00 | 34,80 | 35,26 | -13,10% | 12.980,00 |
| 09.04.2025 | 32,10 | 41,08 | 31,81 | 40,57 | 24,45% | 10.361,00 |
| 08.04.2025 | 35,09 | 35,56 | 32,60 | 32,60 | -3,71% | 6.109,00 |
| 07.04.2025 | 32,25 | 36,13 | 32,11 | 33,86 | -0,97% | 5.438,00 |
| 04.04.2025 | 35,08 | 35,59 | 31,99 | 34,19 | -2,98% | 9.979,00 |
| 03.04.2025 | 38,50 | 38,50 | 35,12 | 35,24 | -11,76% | 4.161,00 |
| 02.04.2025 | 39,28 | 39,93 | 38,34 | 39,93 | 1,75% | 3.292,00 |
| 01.04.2025 | 40,52 | 40,63 | 37,80 | 39,25 | -2,77% | 9.871,00 |
| 31.03.2025 | 40,19 | 40,59 | 37,83 | 40,37 | -0,20% | 6.567,00 |
| 28.03.2025 | 42,49 | 42,99 | 40,37 | 40,45 | -5,58% | 2.211,00 |
| 27.03.2025 | 44,34 | 44,96 | 42,79 | 42,84 | -4,29% | 1.426,00 |
| 26.03.2025 | 45,41 | 45,54 | 44,47 | 44,76 | -0,96% | 655,00 |
| 25.03.2025 | 45,52 | 45,88 | 44,97 | 45,19 | -0,51% | 2.318,00 |
| 24.03.2025 | 43,38 | 45,58 | 43,38 | 45,42 | 4,69% | 5.076,00 |
| 21.03.2025 | 43,62 | 43,62 | 42,00 | 43,39 | 0,05% | 1.012,00 |
| 20.03.2025 | 44,33 | 44,50 | 43,37 | 43,37 | -0,86% | 2.951,00 |
| 19.03.2025 | 42,26 | 43,74 | 41,90 | 43,74 | 3,92% | 2.731,00 |
| 18.03.2025 | 42,60 | 42,89 | 41,40 | 42,09 | -1,89% | 3.026,00 |
| 17.03.2025 | 42,54 | 43,12 | 42,18 | 42,90 | 0,94% | 3.457,00 |
| 14.03.2025 | 40,98 | 42,52 | 40,51 | 42,50 | 4,80% | 4.609,00 |
| 13.03.2025 | 41,70 | 42,58 | 39,52 | 40,56 | -2,59% | 2.904,00 |
| 12.03.2025 | 42,88 | 43,75 | 40,63 | 41,64 | -2,74% | 5.309,00 |
| 11.03.2025 | 41,21 | 45,27 | 41,01 | 42,81 | 6,06% | 9.224,00 |
| 10.03.2025 | 48,68 | 49,23 | 40,37 | 40,37 | -17,30% | 3.409,00 |
| 07.03.2025 | 51,18 | 51,18 | 47,42 | 48,81 | -3,80% | 2.174,00 |
| 06.03.2025 | 51,96 | 52,38 | 50,74 | 50,74 | -3,52% | 2.991,00 |
| 05.03.2025 | 52,03 | 52,81 | 50,76 | 52,59 | 0,08% | 3.136,00 |
| 04.03.2025 | 55,59 | 55,89 | 51,13 | 52,55 | -4,89% | 2.255,00 |
| 03.03.2025 | 57,47 | 58,16 | 55,25 | 55,25 | -4,11% | 430,00 |
| 28.02.2025 | 57,79 | 57,87 | 57,20 | 57,62 | -0,31% | 1.226,00 |
| 27.02.2025 | 59,41 | 59,41 | 57,80 | 57,80 | -1,87% | 473,00 |
| 26.02.2025 | 59,26 | 60,02 | 58,62 | 58,90 | 1,99% | 266,00 |
| 25.02.2025 | 58,86 | 58,86 | 56,85 | 57,75 | -2,09% | 1.012,00 |
| 24.02.2025 | 57,23 | 59,29 | 57,23 | 58,98 | 3,49% | 1.683,00 |
| 21.02.2025 | 60,71 | 60,95 | 56,99 | 56,99 | -5,10% | 2.617,00 |
| 20.02.2025 | 62,40 | 62,46 | 59,93 | 60,05 | -3,46% | 1.240,00 |
| 19.02.2025 | 61,58 | 62,20 | 61,25 | 62,20 | 1,15% | 1.054,00 |
| 18.02.2025 | 62,00 | 62,57 | 60,00 | 61,49 | -0,02% | 2.533,00 |
| 17.02.2025 | 62,80 | 62,91 | 61,50 | 61,50 | -1,00% | 1.328,00 |
| 14.02.2025 | 61,49 | 62,12 | 60,82 | 62,12 | 2,42% | 803,00 |
| 13.02.2025 | 63,90 | 63,90 | 59,59 | 60,65 | -4,56% | 1.678,00 |
| 12.02.2025 | 62,15 | 63,73 | 61,72 | 63,55 | 2,19% | 858,00 |
| 11.02.2025 | 64,17 | 64,17 | 62,12 | 62,19 | -2,87% | 853,00 |
| 10.02.2025 | 67,50 | 67,50 | 64,03 | 64,03 | -2,39% | 2.943,00 |
| 07.02.2025 | 65,31 | 65,60 | 65,06 | 65,60 | 1,11% | 390,00 |
| 06.02.2025 | 66,40 | 66,95 | 64,88 | 64,88 | -2,23% | 440,00 |
| 05.02.2025 | 66,26 | 66,67 | 65,60 | 66,36 | 0,18% | 2.102,00 |
| 04.02.2025 | 64,82 | 66,24 | 63,92 | 66,24 | 2,27% | 640,00 |
| 03.02.2025 | 62,01 | 65,00 | 61,00 | 64,77 | -1,49% | 1.245,00 |
| 31.01.2025 | 66,09 | 66,77 | 65,70 | 65,75 | -0,03% | 1.489,00 |
| 30.01.2025 | 65,58 | 66,31 | 65,20 | 65,77 | 0,50% | 890,00 |
| 29.01.2025 | 65,49 | 65,49 | 65,26 | 65,44 | 0,99% | 159,00 |
| 28.01.2025 | 64,66 | 64,95 | 64,22 | 64,80 | 0,90% | 469,00 |
| 27.01.2025 | 63,45 | 64,61 | 63,11 | 64,22 | 0,02% | 3.261,00 |
| 24.01.2025 | 64,36 | 64,54 | 63,96 | 64,21 | -1,43% | 413,00 |
| 23.01.2025 | 65,27 | 65,36 | 64,14 | 65,14 | -1,15% | 510,00 |
| 22.01.2025 | 66,75 | 67,08 | 65,90 | 65,90 | 1,78% | 2.909,00 |
| 21.01.2025 | 63,98 | 65,78 | 63,50 | 64,75 | 1,28% | 8.934,00 |
| 20.01.2025 | 63,99 | 63,99 | 63,40 | 63,93 | -0,34% | 980,00 |
| 17.01.2025 | 64,60 | 65,20 | 64,15 | 64,15 | -0,30% | 745,00 |
| 16.01.2025 | 63,49 | 64,34 | 62,92 | 64,34 | 1,34% | 709,00 |
| 15.01.2025 | 64,59 | 65,63 | 63,46 | 63,49 | -1,40% | 1.812,00 |
| 14.01.2025 | 64,00 | 64,70 | 63,63 | 64,39 | 1,66% | 1.540,00 |