85,800€
2,20%
Echtzeit-Aktienkurs DIPLOMA PLC LS-,05
Bid:
Ask:
Aktienkurse zur DIPLOMA PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 84,10 | 84,10 | 83,50 | 83,50 | -0,54% | - |
| 17.09.2026 | 83,30 | 83,95 | 83,05 | 83,95 | 2,50% | - |
| 16.09.2026 | 81,85 | 82,10 | 81,85 | 81,90 | 0,18% | - |
| 15.09.2026 | 80,75 | 81,75 | 80,40 | 81,75 | 0,93% | - |
| 14.09.2026 | 81,15 | 81,15 | 80,75 | 81,00 | -0,31% | - |
| 11.09.2026 | 80,65 | 81,25 | 80,45 | 81,25 | -4,47% | - |
| 10.09.2026 | 80,60 | 85,05 | 80,10 | 85,05 | 4,81% | 1.455,00 |
| 09.09.2026 | 81,70 | 81,70 | 81,15 | 81,15 | -1,93% | - |
| 08.09.2026 | 82,05 | 82,75 | 82,05 | 82,75 | -0,78% | - |
| 07.09.2026 | 82,35 | 83,40 | 82,35 | 83,40 | 2,52% | - |
| 04.09.2026 | 82,25 | 86,05 | 81,35 | 81,35 | -1,51% | 100,00 |
| 03.09.2026 | 81,05 | 82,60 | 81,05 | 82,60 | 2,04% | - |
| 02.09.2026 | 81,90 | 81,90 | 80,95 | 80,95 | -1,46% | - |
| 01.09.2026 | 83,75 | 83,80 | 82,15 | 82,15 | -0,36% | - |
| 31.08.2026 | 82,50 | 82,50 | 82,45 | 82,45 | -1,90% | - |
| 28.08.2026 | 83,25 | 84,05 | 83,25 | 84,05 | -4,97% | - |
| 27.08.2026 | 84,50 | 88,50 | 84,50 | 88,45 | 3,88% | 270,00 |
| 26.08.2026 | 83,85 | 85,15 | 83,85 | 85,15 | 3,15% | - |
| 25.08.2026 | 83,10 | 83,80 | 82,55 | 82,55 | -1,73% | 50,00 |
| 24.08.2026 | 83,75 | 84,00 | 83,75 | 84,00 | 1,63% | - |
| 21.08.2026 | 82,35 | 82,65 | 82,35 | 82,65 | 0,73% | - |
| 20.08.2026 | 81,35 | 82,05 | 81,35 | 82,05 | 0,37% | - |
| 19.08.2026 | 81,65 | 81,85 | 81,65 | 81,75 | -1,57% | - |
| 18.08.2026 | 84,30 | 88,15 | 83,05 | 83,05 | -2,18% | 100,00 |
| 17.08.2026 | 85,10 | 85,15 | 84,80 | 84,90 | -0,18% | 40,00 |
| 14.08.2026 | 85,30 | 89,85 | 85,05 | 85,05 | -1,22% | 100,00 |
| 13.08.2026 | 85,55 | 86,10 | 85,55 | 86,10 | -0,98% | - |
| 12.08.2026 | 86,90 | 86,95 | 86,25 | 86,95 | -0,57% | - |
| 11.08.2026 | 87,00 | 87,45 | 86,65 | 87,45 | -0,17% | - |
| 10.08.2026 | 88,05 | 88,30 | 87,60 | 87,60 | -1,02% | 650,00 |
| 07.08.2026 | 88,05 | 88,50 | 88,05 | 88,50 | 0,11% | - |
| 06.08.2026 | 88,10 | 88,40 | 88,10 | 88,40 | 0,40% | - |
| 05.08.2026 | 88,10 | 88,10 | 88,05 | 88,05 | 1,15% | - |
| 04.08.2026 | 87,00 | 87,05 | 86,70 | 87,05 | 3,02% | - |
| 03.08.2026 | 85,10 | 85,10 | 84,50 | 84,50 | -1,17% | - |
| 31.07.2026 | 85,70 | 85,75 | 85,50 | 85,50 | 1,60% | - |
| 30.07.2026 | 81,90 | 84,15 | 81,90 | 84,15 | 2,00% | - |
| 29.07.2026 | 85,50 | 85,50 | 82,50 | 82,50 | -8,44% | - |
| 28.07.2026 | 87,80 | 90,10 | 87,30 | 90,10 | -2,96% | 197,00 |
| 27.07.2026 | 87,50 | 92,85 | 87,15 | 92,85 | 7,03% | 30,00 |
| 24.07.2026 | 86,05 | 86,75 | 86,05 | 86,75 | 1,70% | 23,00 |
| 23.07.2026 | 86,50 | 86,85 | 85,30 | 85,30 | -1,78% | - |
| 22.07.2026 | 86,05 | 87,25 | 86,05 | 86,85 | 1,40% | 5,00 |
| 21.07.2026 | 85,20 | 85,65 | 84,65 | 85,65 | 1,96% | - |
| 20.07.2026 | 88,00 | 88,00 | 84,00 | 84,00 | 0,42% | 27,00 |
| 17.07.2026 | 82,90 | 83,65 | 82,90 | 83,65 | 1,39% | - |
| 16.07.2026 | 83,45 | 83,45 | 81,40 | 82,50 | 5,30% | - |
| 15.07.2026 | 78,45 | 78,45 | 78,35 | 78,35 | -0,51% | - |
| 14.07.2026 | 78,35 | 78,75 | 78,15 | 78,75 | 0,64% | 20,00 |
| 13.07.2026 | 78,35 | 78,35 | 77,95 | 78,25 | -1,39% | - |
| 10.07.2026 | 79,30 | 80,20 | 79,05 | 79,35 | 0,13% | - |
| 09.07.2026 | 78,90 | 79,35 | 78,05 | 79,25 | 0,44% | - |
| 08.07.2026 | 78,65 | 79,00 | 77,95 | 78,90 | -1,25% | - |
| 07.07.2026 | 82,55 | 82,85 | 79,90 | 79,90 | -3,62% | - |
| 06.07.2026 | 85,70 | 86,25 | 82,25 | 82,90 | 0,00% | 128,00 |
| 03.07.2026 | 83,10 | 87,45 | 82,85 | 82,90 | 0,36% | 232,00 |
| 02.07.2026 | 81,60 | 86,35 | 81,60 | 82,60 | 1,60% | 60,00 |
| 01.07.2026 | 80,75 | 81,30 | 80,75 | 81,30 | -0,49% | - |
| 30.06.2026 | 81,30 | 81,70 | 81,20 | 81,70 | 0,93% | - |
| 29.06.2026 | 81,10 | 81,10 | 80,95 | 80,95 | 1,57% | 120,00 |
| 26.06.2026 | 80,85 | 80,85 | 79,70 | 79,70 | -1,60% | - |
| 25.06.2026 | 80,85 | 81,00 | 80,85 | 81,00 | 1,06% | - |
| 24.06.2026 | 81,10 | 81,10 | 80,15 | 80,15 | -0,68% | - |
| 23.06.2026 | 80,95 | 80,95 | 80,55 | 80,70 | -2,54% | - |
| 22.06.2026 | 81,35 | 82,80 | 81,35 | 82,80 | 2,16% | - |
| 19.06.2026 | 80,45 | 81,15 | 80,45 | 81,05 | 1,06% | - |
| 18.06.2026 | 80,20 | 80,20 | 80,15 | 80,20 | 0,00% | - |
| 17.06.2026 | 80,50 | 80,50 | 80,20 | 80,20 | 0,38% | - |
| 16.06.2026 | 80,35 | 80,55 | 79,90 | 79,90 | 0,69% | - |
| 15.06.2026 | 79,90 | 80,30 | 79,35 | 79,35 | 1,15% | - |
| 12.06.2026 | 78,80 | 78,80 | 78,45 | 78,45 | 0,00% | - |
| 11.06.2026 | 78,80 | 79,15 | 78,45 | 78,45 | -2,00% | 150,00 |
| 10.06.2026 | 80,10 | 80,15 | 80,05 | 80,05 | -2,08% | - |
| 09.06.2026 | 80,60 | 81,75 | 80,60 | 81,75 | 2,51% | 200,00 |
| 08.06.2026 | 79,05 | 79,75 | 79,05 | 79,75 | -6,62% | - |
| 05.06.2026 | 80,90 | 85,40 | 80,90 | 85,40 | 5,69% | 20,00 |
| 04.06.2026 | 80,30 | 80,80 | 80,30 | 80,80 | 1,64% | - |
| 03.06.2026 | 79,70 | 79,70 | 79,50 | 79,50 | 0,06% | - |
| 02.06.2026 | 79,80 | 79,80 | 79,45 | 79,45 | 1,86% | - |
| 01.06.2026 | 79,25 | 82,75 | 78,00 | 78,00 | -1,27% | 40,00 |
| 29.05.2026 | 77,80 | 79,00 | 77,80 | 79,00 | 1,22% | - |
| 28.05.2026 | 78,65 | 78,65 | 78,05 | 78,05 | -7,36% | - |
| 27.05.2026 | 79,60 | 84,25 | 79,60 | 84,25 | 5,12% | 71,00 |
| 26.05.2026 | 80,05 | 83,80 | 79,90 | 80,15 | 2,17% | 120,00 |
| 25.05.2026 | 78,40 | 78,45 | 78,40 | 78,45 | -1,57% | - |
| 22.05.2026 | 78,75 | 79,70 | 78,50 | 79,70 | 3,10% | - |
| 21.05.2026 | 82,60 | 82,60 | 77,30 | 77,30 | 0,72% | 40,00 |
| 20.05.2026 | 77,30 | 77,30 | 76,60 | 76,75 | -2,48% | - |
| 19.05.2026 | 79,60 | 79,60 | 78,70 | 78,70 | -1,50% | 100,00 |
| 18.05.2026 | 80,15 | 80,15 | 75,50 | 79,90 | 6,11% | 133,00 |
| 15.05.2026 | 76,15 | 79,55 | 75,30 | 75,30 | -1,95% | 30,00 |
| 14.05.2026 | 76,20 | 76,80 | 76,20 | 76,80 | 1,59% | - |
| 13.05.2026 | 76,50 | 79,50 | 75,55 | 75,60 | -3,69% | 100,00 |
| 11.05.2026 | 79,10 | 79,10 | 78,50 | 78,50 | -1,13% | - |
| 08.05.2026 | 79,50 | 79,50 | 79,40 | 79,40 | -2,70% | - |
| 07.05.2026 | 82,95 | 82,95 | 81,60 | 81,60 | -5,06% | 20,00 |
| 06.05.2026 | 80,40 | 86,20 | 80,40 | 85,95 | 9,07% | 300,00 |
| 05.05.2026 | 78,80 | 78,80 | 78,75 | 78,80 | 1,29% | - |
| 04.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -2,57% | - |
| 30.04.2026 | 77,70 | 79,85 | 77,70 | 79,85 | 1,46% | - |