Echtzeit-Aktienkurs Delphi Technologies PLC
Bid:
Ask:
Aktienkurse zur Delphi Technologies PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2020 | 17,01 | 17,01 | 17,00 | 17,01 | 1,73% | - |
| 30.09.2020 | 16,72 | 16,72 | 16,72 | 16,72 | 2,36% | - |
| 29.09.2020 | 16,33 | 16,34 | 16,33 | 16,33 | -0,21% | - |
| 28.09.2020 | 16,21 | 16,45 | 16,13 | 16,37 | 3,61% | - |
| 25.09.2020 | 15,80 | 15,80 | 15,80 | 15,80 | -0,57% | - |
| 24.09.2020 | 16,00 | 16,19 | 0,00 | 15,89 | -1,24% | - |
| 23.09.2020 | 16,32 | 16,39 | 16,04 | 16,09 | 0,12% | - |
| 22.09.2020 | 16,08 | 16,08 | 16,07 | 16,07 | 0,31% | - |
| 21.09.2020 | 16,44 | 16,46 | 15,94 | 16,02 | -4,22% | - |
| 18.09.2020 | 16,84 | 17,03 | 16,60 | 16,72 | -1,24% | - |
| 17.09.2020 | 16,88 | 17,22 | 16,82 | 16,93 | 0,03% | - |
| 16.09.2020 | 17,30 | 17,51 | 16,90 | 16,93 | -6,62% | - |
| 15.09.2020 | 18,22 | 18,44 | 18,13 | 18,13 | -1,09% | - |
| 14.09.2020 | 18,30 | 18,33 | 18,13 | 18,33 | 1,10% | - |
| 11.09.2020 | 17,96 | 18,20 | 17,96 | 18,13 | 1,57% | - |
| 10.09.2020 | 18,42 | 18,44 | 17,85 | 17,85 | -1,54% | - |
| 09.09.2020 | 18,21 | 18,21 | 18,00 | 18,13 | 1,83% | - |
| 08.09.2020 | 17,76 | 18,33 | 17,63 | 17,80 | -1,30% | - |
| 04.09.2020 | 18,22 | 18,31 | 17,81 | 18,04 | -0,36% | - |
| 03.09.2020 | 18,38 | 18,40 | 17,84 | 18,10 | -1,50% | - |
| 02.09.2020 | 0,00 | 18,43 | 0,00 | 18,38 | 3,40% | - |
| 01.09.2020 | 17,41 | 17,82 | 17,38 | 17,77 | 2,30% | - |
| 31.08.2020 | 17,51 | 17,71 | 17,37 | 17,37 | -1,89% | - |
| 28.08.2020 | 17,56 | 17,73 | 0,00 | 17,71 | 1,96% | - |
| 27.08.2020 | 17,69 | 17,73 | 17,33 | 17,37 | -1,98% | - |
| 26.08.2020 | 0,00 | 17,75 | 0,00 | 17,72 | 1,61% | - |
| 25.08.2020 | 17,72 | 17,73 | 17,29 | 17,44 | -0,99% | - |
| 24.08.2020 | 17,50 | 17,71 | 17,50 | 17,61 | 1,88% | - |
| 21.08.2020 | 0,00 | 17,39 | 0,00 | 17,29 | -0,32% | - |
| 20.08.2020 | 17,24 | 17,44 | 17,23 | 17,34 | -0,77% | - |
| 19.08.2020 | 17,72 | 17,75 | 17,42 | 17,48 | -0,54% | - |
| 18.08.2020 | 17,67 | 17,68 | 17,54 | 17,57 | -0,96% | - |
| 17.08.2020 | 0,00 | 17,85 | 0,00 | 17,74 | -0,53% | - |
| 14.08.2020 | 17,51 | 17,89 | 17,48 | 17,84 | 1,89% | - |
| 13.08.2020 | 0,00 | 17,80 | 0,00 | 17,51 | -1,27% | - |
| 12.08.2020 | 0,00 | 17,94 | 0,00 | 17,73 | -0,34% | - |
| 11.08.2020 | 17,74 | 18,09 | 17,67 | 17,79 | 3,13% | - |
| 10.08.2020 | 16,96 | 17,32 | 16,90 | 17,25 | 4,55% | - |
| 06.08.2020 | 16,54 | 16,62 | 16,29 | 16,50 | 0,67% | - |
| 05.08.2020 | 16,12 | 16,58 | 16,10 | 16,39 | 4,83% | - |
| 04.08.2020 | 0,00 | 15,67 | 0,00 | 15,64 | 1,82% | - |
| 03.08.2020 | 0,00 | 15,47 | 0,00 | 15,36 | 2,92% | - |
| 31.07.2020 | 15,43 | 15,48 | 14,92 | 14,92 | -3,96% | - |
| 30.07.2020 | 0,00 | 15,88 | 0,00 | 15,54 | -4,43% | - |
| 29.07.2020 | 16,20 | 16,29 | 16,06 | 16,26 | 1,37% | - |
| 28.07.2020 | 16,29 | 16,33 | 15,99 | 16,04 | -1,50% | - |
| 27.07.2020 | 0,00 | 16,31 | 0,00 | 16,28 | 1,78% | - |
| 24.07.2020 | 16,03 | 16,14 | 15,93 | 16,00 | -0,99% | - |
| 23.07.2020 | 16,04 | 16,32 | 16,01 | 16,16 | 1,00% | - |
| 22.07.2020 | 15,97 | 16,16 | 15,89 | 16,00 | 1,23% | - |
| 21.07.2020 | 0,00 | 16,08 | 0,00 | 15,80 | -0,16% | - |
| 20.07.2020 | 0,00 | 15,92 | 0,00 | 15,83 | 1,09% | - |
| 17.07.2020 | 0,00 | 15,76 | 0,00 | 15,66 | 1,33% | - |
| 16.07.2020 | 15,29 | 15,59 | 15,29 | 15,45 | 0,36% | - |
| 15.07.2020 | 14,97 | 15,50 | 14,72 | 15,40 | 4,62% | - |
| 14.07.2020 | 14,36 | 14,76 | 14,34 | 14,72 | 2,94% | - |
| 13.07.2020 | 14,41 | 14,60 | 14,23 | 14,30 | -0,73% | - |
| 10.07.2020 | 13,91 | 14,41 | 13,87 | 14,40 | 3,78% | - |
| 09.07.2020 | 13,92 | 14,03 | 13,55 | 13,88 | -1,63% | - |
| 08.07.2020 | 14,21 | 14,24 | 13,88 | 14,11 | 0,21% | - |
| 07.07.2020 | 14,08 | 14,29 | 14,05 | 14,08 | -1,40% | - |
| 06.07.2020 | 14,39 | 14,48 | 14,03 | 14,28 | 0,42% | - |
| 02.07.2020 | 14,53 | 14,55 | 14,02 | 14,22 | 3,01% | - |
| 01.07.2020 | 14,11 | 14,31 | 0,00 | 13,80 | -2,82% | - |
| 30.06.2020 | 0,00 | 14,37 | 0,00 | 14,20 | 0,07% | - |
| 29.06.2020 | 13,66 | 14,19 | 0,00 | 14,19 | 6,25% | - |
| 26.06.2020 | 13,44 | 13,44 | 13,20 | 13,36 | -1,40% | - |
| 25.06.2020 | 13,29 | 13,57 | 13,17 | 13,55 | 0,97% | - |
| 24.06.2020 | 13,88 | 13,92 | 13,36 | 13,42 | -6,94% | - |
| 23.06.2020 | 14,09 | 14,47 | 13,94 | 14,42 | 3,59% | - |
| 22.06.2020 | 0,00 | 14,04 | 0,00 | 13,92 | 0,07% | - |
| 19.06.2020 | 13,94 | 14,06 | 13,54 | 13,91 | 2,92% | - |
| 18.06.2020 | 0,00 | 13,69 | 0,00 | 13,51 | -0,04% | - |
| 17.06.2020 | 0,00 | 13,79 | 0,00 | 13,52 | 1,62% | - |
| 16.06.2020 | 13,99 | 14,23 | 0,00 | 13,30 | -1,41% | - |
| 15.06.2020 | 12,76 | 13,53 | 12,71 | 13,49 | 0,45% | - |
| 12.06.2020 | 13,63 | 13,82 | 13,12 | 13,43 | 2,32% | - |
| 11.06.2020 | 13,78 | 13,89 | 0,00 | 13,13 | -9,51% | - |
| 10.06.2020 | 14,69 | 14,88 | 14,39 | 14,51 | -2,81% | - |
| 09.06.2020 | 15,01 | 15,17 | 14,86 | 14,93 | -2,55% | - |
| 08.06.2020 | 15,37 | 15,43 | 0,00 | 15,32 | 0,66% | - |
| 05.06.2020 | 14,81 | 15,41 | 14,80 | 15,22 | 7,72% | - |
| 04.06.2020 | 13,81 | 14,14 | 13,75 | 14,13 | 1,88% | - |
| 03.06.2020 | 14,23 | 14,35 | 13,83 | 13,87 | 1,17% | - |
| 02.06.2020 | 13,50 | 13,73 | 13,35 | 13,71 | 2,05% | - |
| 01.06.2020 | 0,00 | 13,70 | 0,00 | 13,43 | 4,07% | - |
| 29.05.2020 | 0,00 | 12,94 | 0,00 | 12,91 | 0,27% | - |
| 28.05.2020 | 13,06 | 13,24 | 12,84 | 12,87 | -1,19% | - |
| 27.05.2020 | 12,91 | 13,06 | 12,63 | 13,03 | 5,08% | - |
| 26.05.2020 | 0,00 | 12,64 | 0,00 | 12,40 | 5,00% | - |
| 22.05.2020 | 0,00 | 11,87 | 0,00 | 11,81 | -0,84% | - |
| 21.05.2020 | 12,00 | 12,07 | 11,67 | 11,91 | 0,42% | - |
| 20.05.2020 | 11,97 | 12,02 | 0,00 | 11,86 | 2,11% | - |
| 19.05.2020 | 11,86 | 12,11 | 11,57 | 11,61 | -2,97% | - |
| 18.05.2020 | 0,00 | 12,16 | 0,00 | 11,97 | 6,69% | - |
| 15.05.2020 | 10,98 | 11,24 | 10,93 | 11,22 | 0,49% | - |
| 14.05.2020 | 10,11 | 11,18 | 10,06 | 11,16 | 5,78% | - |
| 13.05.2020 | 11,22 | 11,23 | 10,37 | 10,55 | -8,22% | - |
| 12.05.2020 | 11,86 | 12,02 | 11,47 | 11,50 | -2,95% | - |
| 11.05.2020 | 11,68 | 12,02 | 11,65 | 11,85 | -2,15% | - |