79,500€
-3,75%
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 82,60 | 82,60 | 79,10 | 79,50 | -3,75% | - |
| 14.05.2024 | 82,40 | 82,70 | 82,10 | 82,60 | 0,24% | - |
| 13.05.2024 | 82,40 | 82,70 | 81,60 | 82,40 | 0,24% | - |
| 10.05.2024 | 81,60 | 82,40 | 81,50 | 82,20 | 0,74% | - |
| 09.05.2024 | 81,40 | 81,70 | 81,00 | 81,60 | 0,25% | - |
| 08.05.2024 | 81,70 | 81,90 | 81,10 | 81,40 | -0,61% | - |
| 07.05.2024 | 81,60 | 82,00 | 80,90 | 81,90 | 0,37% | - |
| 06.05.2024 | 82,10 | 82,40 | 80,60 | 81,60 | -0,61% | - |
| 03.05.2024 | 82,40 | 82,80 | 81,90 | 82,10 | -0,36% | - |
| 02.05.2024 | 82,50 | 83,30 | 81,30 | 82,40 | -0,12% | - |
| 30.04.2024 | 81,90 | 82,70 | 81,70 | 82,50 | 0,73% | - |
| 29.04.2024 | 82,30 | 82,40 | 81,30 | 81,90 | -0,49% | - |
| 26.04.2024 | 82,80 | 83,00 | 81,40 | 82,30 | -0,84% | - |
| 25.04.2024 | 83,00 | 83,20 | 81,50 | 83,00 | 0,12% | - |
| 24.04.2024 | 83,20 | 83,30 | 82,80 | 82,90 | -0,36% | - |
| 23.04.2024 | 85,10 | 85,30 | 82,80 | 83,20 | -2,23% | - |
| 22.04.2024 | 85,10 | 85,50 | 84,90 | 85,10 | 0,00% | - |
| 19.04.2024 | 85,20 | 85,60 | 84,90 | 85,10 | -0,58% | - |
| 18.04.2024 | 85,40 | 85,80 | 84,70 | 85,60 | 0,47% | - |
| 17.04.2024 | 84,80 | 85,70 | 84,40 | 85,20 | 0,47% | - |
| 16.04.2024 | 85,10 | 85,30 | 84,50 | 84,80 | -0,59% | - |
| 15.04.2024 | 86,20 | 86,50 | 85,30 | 85,30 | -0,70% | - |
| 12.04.2024 | 85,40 | 86,30 | 85,40 | 85,90 | 0,59% | - |
| 11.04.2024 | 85,20 | 85,90 | 85,20 | 85,40 | 0,23% | - |
| 10.04.2024 | 84,40 | 85,50 | 84,40 | 85,20 | 0,95% | - |
| 09.04.2024 | 82,60 | 85,70 | 82,60 | 84,40 | 2,18% | - |
| 08.04.2024 | 81,70 | 83,10 | 81,30 | 82,60 | 1,10% | - |
| 05.04.2024 | 81,20 | 82,40 | 81,20 | 81,70 | 0,62% | - |
| 04.04.2024 | 80,00 | 81,70 | 79,80 | 81,20 | 1,75% | - |
| 03.04.2024 | 75,70 | 80,90 | 75,70 | 79,80 | 5,42% | - |
| 02.04.2024 | 73,80 | 75,90 | 73,70 | 75,70 | 2,51% | - |
| 28.03.2024 | 73,60 | 73,90 | 73,00 | 73,85 | 0,48% | - |
| 27.03.2024 | 73,10 | 73,50 | 72,85 | 73,50 | 0,68% | - |
| 26.03.2024 | 71,05 | 73,15 | 71,05 | 73,00 | 2,60% | - |
| 25.03.2024 | 71,00 | 72,65 | 70,85 | 71,15 | 0,21% | - |
| 22.03.2024 | 72,10 | 72,10 | 70,05 | 71,00 | -1,53% | - |
| 21.03.2024 | 74,30 | 74,30 | 71,95 | 72,10 | -2,83% | - |
| 20.03.2024 | 75,45 | 75,75 | 73,65 | 74,20 | -1,66% | - |
| 19.03.2024 | 75,90 | 75,90 | 74,65 | 75,45 | -0,59% | - |
| 18.03.2024 | 76,55 | 76,55 | 75,80 | 75,90 | -0,85% | - |
| 15.03.2024 | 76,25 | 76,85 | 75,50 | 76,55 | 0,39% | - |
| 14.03.2024 | 73,30 | 76,55 | 73,25 | 76,25 | 4,02% | - |
| 13.03.2024 | 72,10 | 73,35 | 71,95 | 73,30 | 1,66% | - |
| 12.03.2024 | 71,20 | 72,40 | 70,45 | 72,10 | 1,26% | - |
| 11.03.2024 | 70,90 | 71,60 | 70,80 | 71,20 | 0,42% | - |
| 08.03.2024 | 70,30 | 71,20 | 70,15 | 70,90 | 0,85% | - |
| 07.03.2024 | 70,05 | 70,70 | 69,90 | 70,30 | 0,29% | - |
| 06.03.2024 | 70,00 | 70,45 | 70,00 | 70,10 | 0,14% | - |
| 05.03.2024 | 70,30 | 70,60 | 69,90 | 70,00 | -0,57% | - |
| 04.03.2024 | 70,30 | 70,60 | 70,15 | 70,40 | 0,14% | - |
| 01.03.2024 | 70,60 | 70,70 | 70,15 | 70,30 | -0,35% | - |
| 29.02.2024 | 70,35 | 70,75 | 69,70 | 70,55 | 0,28% | - |
| 28.02.2024 | 70,55 | 70,75 | 70,15 | 70,35 | -0,28% | - |
| 27.02.2024 | 70,75 | 70,75 | 70,15 | 70,55 | -0,28% | - |
| 26.02.2024 | 71,25 | 72,05 | 70,45 | 70,75 | -0,77% | - |
| 23.02.2024 | 71,60 | 71,65 | 70,90 | 71,30 | -0,35% | - |
| 22.02.2024 | 72,10 | 72,35 | 71,55 | 71,55 | -0,49% | - |
| 21.02.2024 | 72,10 | 72,50 | 71,55 | 71,90 | -0,28% | - |
| 20.02.2024 | 72,00 | 72,25 | 71,55 | 72,10 | 0,14% | - |
| 19.02.2024 | 71,60 | 72,10 | 71,30 | 72,00 | 0,56% | - |
| 16.02.2024 | 71,40 | 71,95 | 71,20 | 71,60 | 0,28% | - |
| 15.02.2024 | 71,60 | 71,80 | 70,85 | 71,40 | -0,28% | - |
| 14.02.2024 | 71,00 | 71,75 | 70,75 | 71,60 | 0,85% | - |
| 13.02.2024 | 70,50 | 71,20 | 70,40 | 71,00 | 0,71% | - |
| 12.02.2024 | 70,60 | 71,45 | 70,05 | 70,50 | -0,07% | - |
| 09.02.2024 | 69,85 | 71,55 | 69,45 | 70,55 | 1,00% | - |
| 08.02.2024 | 69,85 | 70,10 | 69,70 | 69,85 | 0,14% | - |
| 07.02.2024 | 71,10 | 71,55 | 68,05 | 69,75 | -1,90% | - |
| 06.02.2024 | 70,30 | 71,35 | 70,20 | 71,10 | 1,28% | - |
| 05.02.2024 | 69,65 | 70,45 | 69,55 | 70,20 | 0,72% | - |
| 02.02.2024 | 69,70 | 69,95 | 69,60 | 69,70 | -0,29% | - |
| 01.02.2024 | 69,25 | 70,05 | 69,15 | 69,90 | 0,58% | - |
| 31.01.2024 | 69,55 | 69,80 | 69,15 | 69,50 | -0,07% | - |
| 30.01.2024 | 69,35 | 70,05 | 69,25 | 69,55 | 0,29% | - |
| 29.01.2024 | 68,45 | 69,45 | 68,45 | 69,35 | 1,17% | - |
| 26.01.2024 | 69,00 | 69,30 | 68,05 | 68,55 | -0,87% | - |
| 25.01.2024 | 69,20 | 69,65 | 68,85 | 69,15 | -0,22% | - |
| 24.01.2024 | 70,10 | 70,20 | 69,15 | 69,30 | -1,00% | - |
| 23.01.2024 | 68,75 | 70,55 | 68,75 | 70,00 | 1,97% | - |
| 22.01.2024 | 67,85 | 68,95 | 66,30 | 68,65 | 1,18% | - |
| 19.01.2024 | 69,45 | 69,65 | 66,15 | 67,85 | -2,37% | - |
| 18.01.2024 | 71,20 | 71,30 | 68,85 | 69,50 | -2,39% | - |
| 17.01.2024 | 71,10 | 71,50 | 71,00 | 71,20 | -0,28% | - |
| 16.01.2024 | 71,20 | 71,75 | 70,75 | 71,40 | 0,28% | - |
| 15.01.2024 | 71,05 | 71,50 | 70,40 | 71,20 | 0,49% | - |
| 12.01.2024 | 71,80 | 71,90 | 70,75 | 70,85 | -1,19% | - |
| 11.01.2024 | 72,10 | 72,30 | 71,35 | 71,70 | -0,55% | - |
| 10.01.2024 | 71,75 | 72,15 | 71,05 | 72,10 | 0,35% | - |
| 09.01.2024 | 73,35 | 73,35 | 71,65 | 71,85 | -2,04% | - |
| 08.01.2024 | 73,70 | 74,15 | 73,25 | 73,35 | -0,47% | - |
| 05.01.2024 | 73,90 | 74,30 | 73,45 | 73,70 | -0,41% | - |
| 04.01.2024 | 75,45 | 75,65 | 73,90 | 74,00 | -2,05% | - |
| 03.01.2024 | 76,95 | 77,05 | 75,15 | 75,55 | -1,82% | - |
| 02.01.2024 | 77,70 | 77,75 | 76,65 | 76,95 | -0,84% | - |
| 29.12.2023 | 78,05 | 78,05 | 77,50 | 77,60 | -0,51% | - |
| 28.12.2023 | 79,40 | 79,55 | 77,60 | 78,00 | -1,76% | - |
| 27.12.2023 | 78,25 | 79,55 | 78,05 | 79,40 | 1,73% | - |
| 22.12.2023 | 76,95 | 78,10 | 76,55 | 78,05 | 1,43% | - |
| 21.12.2023 | 75,70 | 76,95 | 75,70 | 76,95 | 1,65% | - |
| 20.12.2023 | 73,85 | 76,30 | 73,75 | 75,70 | 2,64% | - |