81,175€
0,40%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 81,45 | 82,10 | 80,70 | 81,18 | -0,15% | - |
| 07.05.2026 | 83,88 | 85,08 | 81,28 | 81,30 | -2,40% | - |
| 06.05.2026 | 82,28 | 84,48 | 81,83 | 83,30 | 2,02% | - |
| 05.05.2026 | 79,70 | 81,73 | 79,55 | 81,65 | 2,61% | - |
| 04.05.2026 | 80,90 | 81,05 | 78,30 | 79,58 | -1,97% | - |
| 30.04.2026 | 79,18 | 81,80 | 78,95 | 81,18 | 1,85% | - |
| 29.04.2026 | 81,25 | 81,30 | 79,48 | 79,70 | -1,51% | - |
| 28.04.2026 | 80,70 | 81,88 | 80,43 | 80,93 | 0,19% | - |
| 27.04.2026 | 81,20 | 81,83 | 79,90 | 80,78 | -0,22% | - |
| 24.04.2026 | 80,55 | 81,98 | 80,40 | 80,95 | 0,68% | - |
| 23.04.2026 | 80,73 | 81,43 | 79,68 | 80,40 | -0,56% | 1.260,00 |
| 22.04.2026 | 80,30 | 81,50 | 80,00 | 80,85 | 2,47% | 380,00 |
| 21.04.2026 | 79,80 | 80,33 | 78,90 | 78,90 | -1,00% | - |
| 20.04.2026 | 79,30 | 80,10 | 79,15 | 79,70 | 0,25% | - |
| 17.04.2026 | 77,83 | 80,48 | 77,73 | 79,50 | 3,05% | - |
| 16.04.2026 | 77,48 | 78,58 | 77,15 | 77,15 | 0,00% | - |
| 15.04.2026 | 78,20 | 78,75 | 76,85 | 77,15 | -1,63% | - |
| 14.04.2026 | 78,50 | 79,05 | 77,70 | 78,43 | -0,29% | - |
| 13.04.2026 | 77,63 | 78,65 | 76,58 | 78,65 | 1,09% | 2.506,00 |
| 10.04.2026 | 76,58 | 78,43 | 75,93 | 77,80 | 1,63% | 900,00 |
| 09.04.2026 | 74,50 | 76,75 | 74,30 | 76,55 | 2,24% | 1.014,00 |
| 08.04.2026 | 75,63 | 75,78 | 73,13 | 74,88 | 2,92% | - |
| 07.04.2026 | 71,58 | 72,83 | 70,80 | 72,75 | 1,39% | - |
| 02.04.2026 | 69,75 | 72,00 | 69,75 | 71,75 | 0,70% | - |
| 01.04.2026 | 69,75 | 71,25 | 69,75 | 71,25 | 2,15% | - |
| 31.03.2026 | 68,25 | 69,75 | 67,50 | 69,75 | 3,33% | - |
| 30.03.2026 | 67,25 | 68,50 | 67,25 | 67,50 | 0,37% | - |
| 27.03.2026 | 69,25 | 69,25 | 67,25 | 67,25 | -2,18% | - |
| 26.03.2026 | 69,25 | 69,50 | 68,25 | 68,75 | -1,43% | - |
| 25.03.2026 | 69,25 | 69,75 | 68,00 | 69,75 | 1,82% | - |
| 24.03.2026 | 67,75 | 69,00 | 67,75 | 68,50 | 1,11% | 1.679,00 |
| 23.03.2026 | 64,75 | 69,25 | 64,25 | 67,75 | 3,04% | - |
| 20.03.2026 | 67,75 | 68,75 | 65,75 | 65,75 | -3,66% | - |
| 19.03.2026 | 68,25 | 69,75 | 67,25 | 68,25 | 0,00% | - |
| 18.03.2026 | 58,75 | 70,00 | 58,75 | 68,25 | 17,17% | 3.294,00 |
| 17.03.2026 | 58,25 | 59,25 | 57,75 | 58,25 | -0,85% | 1.050,00 |
| 16.03.2026 | 58,75 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 13.03.2026 | 60,25 | 60,25 | 58,25 | 58,25 | -3,32% | - |
| 12.03.2026 | 59,75 | 61,00 | 59,25 | 60,25 | 0,42% | - |
| 11.03.2026 | 60,25 | 60,25 | 59,25 | 60,00 | -0,41% | - |
| 10.03.2026 | 60,25 | 61,25 | 60,25 | 60,25 | -0,82% | - |
| 09.03.2026 | 60,50 | 61,25 | 58,75 | 60,75 | -1,62% | - |
| 06.03.2026 | 62,25 | 63,25 | 61,25 | 61,75 | -0,80% | - |
| 05.03.2026 | 62,25 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 04.03.2026 | 61,75 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 03.03.2026 | 64,25 | 64,25 | 61,25 | 62,25 | -3,86% | - |
| 02.03.2026 | 64,25 | 65,00 | 63,00 | 64,75 | -0,77% | - |
| 27.02.2026 | 64,75 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 26.02.2026 | 64,75 | 65,75 | 64,50 | 65,00 | 0,39% | - |
| 25.02.2026 | 65,75 | 65,75 | 64,25 | 64,75 | -1,52% | - |
| 24.02.2026 | 64,25 | 66,25 | 64,25 | 65,75 | 2,33% | 3.500,00 |
| 23.02.2026 | 65,25 | 65,50 | 64,00 | 64,25 | -1,53% | - |
| 20.02.2026 | 64,75 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 19.02.2026 | 64,25 | 65,00 | 63,75 | 64,75 | 0,78% | - |
| 18.02.2026 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 17.02.2026 | 61,75 | 63,50 | 61,75 | 63,25 | 1,61% | - |
| 16.02.2026 | 62,75 | 63,50 | 62,25 | 62,25 | -0,80% | - |
| 13.02.2026 | 63,25 | 63,50 | 62,75 | 62,75 | -0,40% | - |
| 12.02.2026 | 64,75 | 64,75 | 63,00 | 63,00 | -2,70% | - |
| 11.02.2026 | 63,75 | 64,75 | 62,75 | 64,75 | 1,97% | - |
| 10.02.2026 | 63,25 | 63,50 | 62,50 | 63,50 | 0,00% | - |
| 09.02.2026 | 62,75 | 63,50 | 62,00 | 63,50 | 2,42% | - |
| 06.02.2026 | 62,25 | 62,75 | 61,50 | 62,00 | 0,00% | - |
| 05.02.2026 | 62,75 | 63,25 | 61,75 | 62,00 | -0,80% | - |
| 04.02.2026 | 61,75 | 63,25 | 61,75 | 62,50 | 1,63% | - |
| 03.02.2026 | 63,00 | 63,50 | 60,75 | 61,50 | -1,60% | - |
| 02.02.2026 | 62,00 | 63,00 | 61,50 | 62,50 | 0,40% | - |
| 30.01.2026 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 29.01.2026 | 62,75 | 63,75 | 61,25 | 62,25 | -1,58% | - |
| 28.01.2026 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | 264,00 |
| 27.01.2026 | 64,25 | 64,75 | 63,25 | 63,25 | -1,56% | 47,00 |
| 26.01.2026 | 64,25 | 64,75 | 63,75 | 64,25 | 1,18% | - |
| 23.01.2026 | 64,25 | 64,25 | 63,25 | 63,50 | -0,78% | - |
| 22.01.2026 | 64,00 | 64,75 | 62,75 | 64,00 | 0,00% | - |
| 21.01.2026 | 63,75 | 64,25 | 61,75 | 64,00 | 0,79% | 448,00 |
| 20.01.2026 | 62,75 | 63,75 | 62,00 | 63,50 | 0,40% | - |
| 19.01.2026 | 64,75 | 65,75 | 62,75 | 63,25 | -3,80% | 2,00 |
| 16.01.2026 | 65,75 | 66,50 | 65,25 | 65,75 | -0,38% | - |
| 15.01.2026 | 64,50 | 66,25 | 63,50 | 66,00 | 3,94% | - |
| 14.01.2026 | 65,25 | 67,00 | 63,50 | 63,50 | -2,68% | - |
| 13.01.2026 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
| 12.01.2026 | 66,25 | 66,25 | 64,75 | 65,25 | -1,14% | - |
| 09.01.2026 | 64,25 | 66,25 | 64,25 | 66,00 | 2,72% | - |
| 08.01.2026 | 65,00 | 65,25 | 63,50 | 64,25 | -1,15% | - |
| 07.01.2026 | 63,75 | 65,25 | 63,75 | 65,00 | 1,56% | - |
| 06.01.2026 | 62,25 | 64,25 | 62,25 | 64,00 | 3,23% | - |
| 05.01.2026 | 60,75 | 62,25 | 60,25 | 62,00 | 2,48% | - |
| 02.01.2026 | 60,75 | 61,75 | 60,50 | 60,50 | 1,68% | - |
| 30.12.2025 | 61,25 | 61,75 | 59,50 | 59,50 | -0,83% | - |
| 29.12.2025 | 61,75 | 61,75 | 60,00 | 60,00 | -3,61% | - |
| 23.12.2025 | 62,25 | 62,25 | 62,00 | 62,25 | 3,75% | - |
| 22.12.2025 | 62,00 | 62,25 | 60,00 | 60,00 | -2,83% | - |
| 19.12.2025 | 61,50 | 62,50 | 60,75 | 61,75 | 1,23% | - |
| 18.12.2025 | 61,00 | 61,25 | 60,75 | 61,00 | 2,52% | - |
| 17.12.2025 | 62,25 | 62,25 | 59,50 | 59,50 | -0,83% | - |
| 16.12.2025 | 62,00 | 62,25 | 60,00 | 60,00 | -2,83% | - |
| 15.12.2025 | 61,50 | 61,75 | 61,25 | 61,75 | -1,20% | - |
| 12.12.2025 | 62,50 | 63,00 | 62,25 | 62,50 | -0,79% | - |
| 11.12.2025 | 62,75 | 63,25 | 62,75 | 63,00 | 0,40% | - |
| 10.12.2025 | 63,00 | 63,00 | 62,25 | 62,75 | 2,87% | - |