79,800€
1,14%
Echtzeit-Aktienkurs Diploma PLC
Bid:
Ask:
Aktienkurse zur Diploma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 79,30 | 80,03 | 78,60 | 79,70 | 1,01% | - |
| 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% | - |
| 29.04.2026 | 78,70 | 78,70 | 78,60 | 78,70 | -0,44% | - |
| 28.04.2026 | 79,35 | 79,70 | 79,05 | 79,05 | 0,25% | - |
| 27.04.2026 | 79,45 | 79,55 | 78,85 | 78,85 | -1,00% | - |
| 24.04.2026 | 79,30 | 79,65 | 79,20 | 79,65 | 0,82% | - |
| 23.04.2026 | 78,80 | 79,00 | 78,55 | 79,00 | -0,38% | 285,00 |
| 22.04.2026 | 78,30 | 79,30 | 78,30 | 79,30 | 1,86% | - |
| 21.04.2026 | 78,35 | 78,35 | 77,85 | 77,85 | 0,32% | - |
| 20.04.2026 | 78,10 | 78,10 | 77,60 | 77,60 | -0,45% | 35,00 |
| 17.04.2026 | 76,35 | 77,95 | 76,15 | 77,95 | 1,90% | - |
| 16.04.2026 | 75,60 | 76,50 | 75,60 | 76,50 | 0,72% | - |
| 15.04.2026 | 76,50 | 76,60 | 75,95 | 75,95 | -0,98% | - |
| 14.04.2026 | 79,70 | 79,70 | 76,25 | 76,70 | 1,59% | 100,00 |
| 13.04.2026 | 79,95 | 79,95 | 75,50 | 75,50 | -5,39% | 35,00 |
| 10.04.2026 | 74,45 | 79,80 | 74,45 | 79,80 | 7,04% | 82,00 |
| 09.04.2026 | 73,65 | 74,55 | 73,25 | 74,55 | 1,57% | - |
| 08.04.2026 | 71,80 | 73,40 | 71,80 | 73,40 | 4,26% | - |
| 07.04.2026 | 70,40 | 70,40 | 70,20 | 70,40 | 0,57% | - |
| 02.04.2026 | 69,00 | 70,00 | 68,00 | 70,00 | 2,19% | 90,00 |
| 01.04.2026 | 68,50 | 68,50 | 68,00 | 68,50 | 2,24% | - |
| 31.03.2026 | 66,00 | 67,00 | 66,00 | 67,00 | 0,75% | - |
| 30.03.2026 | 66,00 | 66,50 | 66,00 | 66,50 | 0,76% | - |
| 27.03.2026 | 66,50 | 66,50 | 66,00 | 66,00 | -2,22% | - |
| 26.03.2026 | 67,50 | 67,50 | 67,00 | 67,50 | 0,75% | - |
| 25.03.2026 | 66,50 | 67,00 | 66,50 | 67,00 | 1,52% | - |
| 24.03.2026 | 66,50 | 66,50 | 66,00 | 66,00 | -1,49% | - |
| 23.03.2026 | 63,50 | 67,00 | 63,00 | 67,00 | 2,29% | - |
| 20.03.2026 | 66,00 | 66,50 | 65,50 | 65,50 | -0,76% | 110,00 |
| 19.03.2026 | 68,00 | 68,00 | 66,00 | 66,00 | -4,35% | - |
| 18.03.2026 | 71,50 | 71,50 | 68,00 | 69,00 | 20,00% | 387,00 |
| 17.03.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 0,00% | 50,00 |
| 16.03.2026 | 57,00 | 57,50 | 57,00 | 57,50 | 0,00% | 220,00 |
| 13.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 12.03.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 11.03.2026 | 58,00 | 58,00 | 57,50 | 58,00 | -1,69% | - |
| 10.03.2026 | 59,50 | 59,50 | 59,00 | 59,00 | 2,61% | - |
| 09.03.2026 | 59,50 | 59,50 | 57,50 | 57,50 | -4,17% | - |
| 06.03.2026 | 60,50 | 61,00 | 59,50 | 60,00 | -1,64% | 70,00 |
| 05.03.2026 | 60,50 | 61,50 | 60,50 | 61,00 | -6,15% | - |
| 04.03.2026 | 61,00 | 65,00 | 61,00 | 65,00 | 8,33% | 70,00 |
| 03.03.2026 | 61,50 | 61,50 | 60,00 | 60,00 | -4,00% | - |
| 02.03.2026 | 61,50 | 62,50 | 61,50 | 62,50 | -1,57% | - |
| 27.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 100,00 |
| 26.02.2026 | 63,00 | 64,00 | 63,00 | 64,00 | 0,79% | - |
| 25.02.2026 | 63,00 | 63,50 | 63,00 | 63,50 | -0,78% | - |
| 24.02.2026 | 62,50 | 64,00 | 62,50 | 64,00 | -5,19% | - |
| 23.02.2026 | 63,50 | 67,50 | 63,50 | 67,50 | 7,14% | 75,00 |
| 20.02.2026 | 63,50 | 63,50 | 63,00 | 63,00 | 0,00% | - |
| 19.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 18.02.2026 | 62,00 | 62,50 | 62,00 | 62,50 | 2,46% | - |
| 17.02.2026 | 60,50 | 61,00 | 60,50 | 61,00 | 0,00% | 60,00 |
| 16.02.2026 | 61,00 | 61,50 | 61,00 | 61,00 | -0,81% | - |