55,000€
-0,90%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 57,25 | 57,25 | 55,00 | 56,50 | -1,31% | - |
| 03.07.2025 | 56,25 | 57,50 | 56,25 | 57,25 | 2,23% | - |
| 02.07.2025 | 57,00 | 57,00 | 56,00 | 56,00 | -1,75% | - |
| 01.07.2025 | 57,25 | 58,00 | 57,00 | 57,00 | -0,87% | - |
| 30.06.2025 | 58,50 | 58,75 | 57,50 | 57,50 | -1,71% | 6.030,00 |
| 27.06.2025 | 57,75 | 58,50 | 57,75 | 58,50 | 1,30% | - |
| 26.06.2025 | 56,00 | 58,00 | 56,00 | 57,75 | 0,00% | - |
| 25.06.2025 | 56,00 | 58,25 | 56,00 | 57,75 | 0,43% | - |
| 24.06.2025 | 55,00 | 58,00 | 55,00 | 57,50 | 1,77% | - |
| 23.06.2025 | 56,00 | 56,75 | 55,00 | 56,50 | 0,00% | - |
| 20.06.2025 | 56,50 | 57,00 | 55,50 | 56,50 | 0,00% | - |
| 19.06.2025 | 56,50 | 57,00 | 55,75 | 56,50 | 0,44% | - |
| 18.06.2025 | 56,00 | 56,50 | 56,00 | 56,25 | 0,45% | - |
| 17.06.2025 | 54,00 | 56,25 | 54,00 | 56,00 | 0,45% | - |
| 16.06.2025 | 55,00 | 56,00 | 55,00 | 55,75 | 1,36% | 18,00 |
| 13.06.2025 | 55,50 | 55,50 | 54,75 | 55,00 | -0,90% | - |
| 12.06.2025 | 55,50 | 56,00 | 55,50 | 55,50 | -0,45% | - |
| 11.06.2025 | 54,00 | 56,00 | 54,00 | 55,75 | 0,45% | - |
| 10.06.2025 | 54,00 | 55,75 | 54,00 | 55,50 | 0,00% | - |
| 09.06.2025 | 55,50 | 56,00 | 55,25 | 55,50 | 0,00% | - |
| 06.06.2025 | 55,50 | 56,00 | 55,50 | 55,50 | 0,00% | 100,00 |
| 05.06.2025 | 54,00 | 56,25 | 54,00 | 55,50 | 0,00% | - |
| 04.06.2025 | 54,00 | 56,00 | 54,00 | 55,50 | 0,45% | - |
| 03.06.2025 | 55,00 | 55,50 | 54,50 | 55,25 | 0,91% | - |
| 02.06.2025 | 56,00 | 56,25 | 54,75 | 54,75 | -2,23% | - |
| 30.05.2025 | 54,50 | 57,00 | 54,50 | 56,00 | 0,00% | - |
| 29.05.2025 | 57,00 | 57,50 | 56,00 | 56,00 | -0,88% | - |
| 28.05.2025 | 55,50 | 57,50 | 55,50 | 56,50 | -0,88% | - |
| 27.05.2025 | 56,00 | 57,00 | 56,00 | 57,00 | 1,33% | - |
| 26.05.2025 | 56,00 | 56,50 | 56,00 | 56,25 | 0,45% | - |
| 23.05.2025 | 57,50 | 57,50 | 55,50 | 56,00 | -2,61% | - |
| 22.05.2025 | 56,50 | 58,00 | 56,50 | 57,50 | -0,43% | - |
| 21.05.2025 | 57,75 | 58,50 | 57,50 | 57,75 | 1,32% | - |
| 20.05.2025 | 49,20 | 60,25 | 49,20 | 57,00 | 13,43% | - |
| 19.05.2025 | 50,15 | 50,40 | 49,80 | 50,25 | 0,00% | - |
| 16.05.2025 | 50,50 | 51,00 | 49,80 | 50,25 | 0,00% | - |
| 15.05.2025 | 50,15 | 50,35 | 49,60 | 50,25 | 0,00% | - |
| 14.05.2025 | 50,80 | 51,50 | 50,25 | 50,25 | -1,57% | - |
| 13.05.2025 | 50,25 | 51,15 | 50,15 | 51,05 | 1,59% | - |
| 12.05.2025 | 49,35 | 50,70 | 49,25 | 50,25 | 2,45% | - |
| 09.05.2025 | 48,80 | 49,25 | 48,60 | 49,05 | 0,72% | - |
| 08.05.2025 | 47,90 | 48,85 | 47,80 | 48,70 | 2,31% | - |
| 07.05.2025 | 46,80 | 48,20 | 46,80 | 47,60 | -1,24% | - |
| 06.05.2025 | 47,90 | 48,80 | 47,90 | 48,20 | 0,00% | 744,00 |
| 05.05.2025 | 48,10 | 48,40 | 48,00 | 48,20 | 0,00% | - |
| 02.05.2025 | 47,40 | 48,40 | 47,10 | 48,20 | 3,21% | - |
| 30.04.2025 | 46,70 | 46,90 | 46,30 | 46,70 | 1,08% | - |
| 29.04.2025 | 46,10 | 46,30 | 45,40 | 46,20 | 0,43% | - |
| 28.04.2025 | 44,80 | 46,30 | 44,80 | 46,00 | 0,00% | - |
| 25.04.2025 | 44,60 | 46,30 | 44,60 | 46,00 | 1,32% | - |
| 24.04.2025 | 45,50 | 45,70 | 44,70 | 45,40 | -0,44% | - |
| 23.04.2025 | 44,70 | 46,40 | 44,60 | 45,60 | 2,47% | - |
| 22.04.2025 | 45,30 | 45,40 | 43,80 | 44,50 | -2,20% | - |
| 17.04.2025 | 44,80 | 45,60 | 44,00 | 45,50 | 1,34% | - |
| 16.04.2025 | 46,40 | 46,50 | 44,60 | 44,90 | -4,06% | - |
| 15.04.2025 | 45,30 | 46,90 | 45,20 | 46,80 | 3,31% | - |
| 14.04.2025 | 44,30 | 45,50 | 44,30 | 45,30 | 3,19% | - |
| 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% | - |