43,900€
0,69%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 44,70 | 45,00 | 43,40 | 43,90 | -1,35% | - |
| 10.04.2025 | 45,20 | 46,70 | 44,40 | 44,50 | 3,01% | - |
| 09.04.2025 | 42,40 | 43,40 | 42,10 | 43,20 | -1,59% | - |
| 08.04.2025 | 43,20 | 44,50 | 42,90 | 43,90 | 2,57% | - |
| 07.04.2025 | 42,80 | 44,80 | 41,60 | 42,80 | -2,73% | 36,00 |
| 04.04.2025 | 43,40 | 45,10 | 43,20 | 44,00 | -1,57% | - |
| 03.04.2025 | 46,50 | 47,60 | 44,70 | 44,70 | -5,70% | - |
| 02.04.2025 | 47,00 | 47,50 | 46,50 | 47,40 | 0,42% | - |
| 01.04.2025 | 46,60 | 47,40 | 46,40 | 47,20 | 3,51% | - |
| 31.03.2025 | 46,80 | 46,90 | 45,50 | 45,60 | -2,98% | - |
| 28.03.2025 | 48,20 | 48,50 | 46,80 | 47,00 | -3,09% | - |
| 27.03.2025 | 46,60 | 48,50 | 46,60 | 48,50 | 1,46% | - |
| 26.03.2025 | 48,00 | 48,20 | 47,40 | 47,80 | -0,42% | - |
| 25.03.2025 | 47,80 | 48,50 | 47,20 | 48,00 | 0,21% | - |
| 24.03.2025 | 47,10 | 48,10 | 47,10 | 47,90 | 1,05% | - |
| 21.03.2025 | 48,60 | 48,60 | 47,20 | 47,40 | -2,47% | 226,00 |
| 20.03.2025 | 47,30 | 48,80 | 47,30 | 48,60 | 2,53% | - |
| 19.03.2025 | 47,60 | 47,70 | 47,00 | 47,40 | 0,00% | - |
| 18.03.2025 | 47,40 | 47,90 | 47,10 | 47,40 | 0,00% | 140,00 |
| 17.03.2025 | 47,50 | 48,05 | 46,90 | 47,40 | 0,00% | - |
| 14.03.2025 | 47,50 | 47,80 | 47,10 | 47,40 | 0,21% | - |
| 13.03.2025 | 48,60 | 48,95 | 47,30 | 47,30 | -2,47% | - |
| 12.03.2025 | 48,00 | 49,30 | 47,80 | 48,50 | 1,46% | - |
| 11.03.2025 | 51,00 | 51,00 | 47,60 | 47,80 | -5,35% | - |
| 10.03.2025 | 50,00 | 52,25 | 50,00 | 50,50 | -1,46% | - |
| 07.03.2025 | 50,50 | 52,25 | 50,50 | 51,25 | -1,44% | - |
| 06.03.2025 | 52,00 | 53,75 | 51,25 | 52,00 | -2,80% | - |
| 05.03.2025 | 53,75 | 55,00 | 53,00 | 53,50 | 0,47% | - |
| 04.03.2025 | 54,50 | 54,75 | 53,25 | 53,25 | -3,18% | - |
| 03.03.2025 | 55,00 | 55,50 | 54,75 | 55,00 | 0,00% | - |
| 28.02.2025 | 54,25 | 55,00 | 54,00 | 55,00 | 0,46% | - |
| 27.02.2025 | 53,50 | 55,25 | 53,50 | 54,75 | -0,45% | - |
| 26.02.2025 | 55,00 | 55,50 | 54,75 | 55,00 | 0,92% | - |
| 25.02.2025 | 53,50 | 55,25 | 53,50 | 54,50 | -0,91% | - |
| 24.02.2025 | 56,25 | 56,50 | 54,75 | 55,00 | -2,65% | - |
| 21.02.2025 | 55,00 | 57,50 | 55,00 | 56,50 | -0,44% | - |
| 20.02.2025 | 57,00 | 57,75 | 56,50 | 56,75 | 0,44% | - |
| 19.02.2025 | 58,00 | 58,75 | 56,50 | 56,50 | -3,42% | - |
| 18.02.2025 | 57,75 | 58,75 | 57,50 | 58,50 | 1,42% | - |
| 17.02.2025 | 57,45 | 59,50 | 57,08 | 57,68 | 0,53% | - |
| 14.02.2025 | 57,40 | 58,21 | 57,32 | 57,38 | 0,00% | - |
| 13.02.2025 | 55,72 | 57,53 | 55,70 | 57,38 | 3,12% | - |
| 12.02.2025 | 55,69 | 56,25 | 55,29 | 55,64 | -0,05% | - |
| 11.02.2025 | 54,47 | 55,78 | 54,11 | 55,67 | 2,06% | - |
| 10.02.2025 | 53,83 | 54,73 | 53,78 | 54,55 | 1,55% | - |
| 07.02.2025 | 54,40 | 54,84 | 53,59 | 53,71 | -1,54% | - |
| 06.02.2025 | 54,75 | 54,91 | 53,92 | 54,55 | 0,27% | - |
| 05.02.2025 | 54,84 | 55,25 | 54,12 | 54,41 | -1,21% | - |
| 04.02.2025 | 54,71 | 55,45 | 54,40 | 55,07 | 0,44% | - |
| 03.02.2025 | 54,31 | 55,25 | 53,53 | 54,83 | 0,06% | - |
| 31.01.2025 | 54,58 | 54,93 | 54,32 | 54,80 | 0,52% | - |
| 30.01.2025 | 53,51 | 54,82 | 53,48 | 54,51 | 1,80% | - |
| 29.01.2025 | 53,02 | 54,14 | 52,97 | 53,55 | 1,11% | - |
| 28.01.2025 | 52,63 | 53,67 | 52,50 | 52,96 | 0,75% | - |
| 27.01.2025 | 53,24 | 53,36 | 52,16 | 52,56 | -2,05% | - |
| 24.01.2025 | 54,03 | 54,05 | 52,75 | 53,66 | -0,64% | 80,00 |
| 23.01.2025 | 54,01 | 54,25 | 53,69 | 54,01 | -0,34% | - |
| 22.01.2025 | 53,11 | 54,73 | 53,02 | 54,19 | 2,04% | - |
| 21.01.2025 | 52,83 | 53,25 | 52,64 | 53,11 | 0,38% | - |
| 20.01.2025 | 52,35 | 52,94 | 52,30 | 52,91 | 0,91% | - |
| 17.01.2025 | 51,75 | 52,56 | 51,30 | 52,43 | 2,05% | - |
| 16.01.2025 | 51,81 | 51,90 | 50,59 | 51,38 | -0,78% | - |
| 15.01.2025 | 48,91 | 51,82 | 48,91 | 51,78 | 6,08% | - |
| 14.01.2025 | 49,35 | 49,71 | 48,75 | 48,81 | -1,09% | - |
| 13.01.2025 | 48,40 | 49,80 | 48,40 | 49,35 | -1,40% | - |
| 10.01.2025 | 50,70 | 50,80 | 49,80 | 50,05 | -1,28% | - |
| 09.01.2025 | 50,70 | 50,85 | 50,15 | 50,70 | 0,00% | - |
| 08.01.2025 | 50,50 | 52,50 | 50,35 | 50,70 | -2,50% | - |
| 07.01.2025 | 50,00 | 52,50 | 50,00 | 52,00 | 0,00% | - |
| 06.01.2025 | 50,00 | 52,75 | 50,00 | 52,00 | 0,97% | - |
| 03.01.2025 | 51,75 | 52,25 | 51,25 | 51,50 | -0,96% | - |
| 02.01.2025 | 52,00 | 52,25 | 51,50 | 52,00 | 1,66% | 40,00 |
| 30.12.2024 | 50,50 | 52,00 | 50,50 | 51,15 | -1,16% | - |
| 27.12.2024 | 52,00 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 23.12.2024 | 51,50 | 52,75 | 51,50 | 51,50 | -1,90% | - |
| 20.12.2024 | 50,50 | 52,50 | 50,50 | 52,50 | 2,44% | - |
| 19.12.2024 | 52,75 | 53,50 | 51,25 | 51,25 | -4,21% | - |
| 18.12.2024 | 53,25 | 53,75 | 53,00 | 53,50 | 0,94% | - |
| 17.12.2024 | 52,00 | 53,75 | 52,00 | 53,00 | -1,40% | - |
| 16.12.2024 | 52,00 | 53,75 | 51,75 | 53,75 | 0,47% | - |
| 13.12.2024 | 52,50 | 54,75 | 52,50 | 53,50 | -0,93% | - |
| 12.12.2024 | 55,50 | 56,00 | 54,00 | 54,00 | -2,26% | - |
| 11.12.2024 | 53,50 | 56,00 | 53,50 | 55,25 | 0,00% | - |
| 10.12.2024 | 55,75 | 56,25 | 55,00 | 55,25 | -1,34% | - |
| 09.12.2024 | 55,00 | 56,25 | 55,00 | 56,00 | 1,82% | - |
| 06.12.2024 | 55,00 | 55,50 | 54,50 | 55,00 | 0,00% | - |
| 05.12.2024 | 56,00 | 56,00 | 54,75 | 55,00 | -1,79% | - |
| 04.12.2024 | 53,50 | 56,00 | 53,50 | 56,00 | 1,36% | - |
| 03.12.2024 | 55,00 | 55,50 | 54,25 | 55,25 | 2,31% | - |
| 02.12.2024 | 52,50 | 55,00 | 52,50 | 54,00 | -0,46% | - |
| 29.11.2024 | 52,50 | 54,25 | 52,50 | 54,25 | 0,46% | - |
| 28.11.2024 | 53,75 | 54,50 | 53,50 | 54,00 | 0,93% | - |
| 27.11.2024 | 53,00 | 54,50 | 53,00 | 53,50 | -0,93% | - |
| 26.11.2024 | 54,00 | 54,50 | 53,75 | 54,00 | -0,92% | - |
| 25.11.2024 | 52,50 | 54,75 | 52,50 | 54,50 | 0,93% | - |
| 22.11.2024 | 51,25 | 54,50 | 51,25 | 54,00 | 6,40% | - |
| 21.11.2024 | 50,25 | 51,50 | 49,80 | 50,75 | 1,20% | - |
| 20.11.2024 | 54,50 | 54,50 | 49,90 | 50,15 | 0,70% | - |
| 19.11.2024 | 53,00 | 54,50 | 49,35 | 49,80 | -8,62% | 200,00 |
| 18.11.2024 | 54,50 | 54,75 | 53,50 | 54,50 | 0,00% | - |