Börse:
40,068€
0,63%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
39,965€
Ask:
40,170€
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 40,36 | 40,64 | 39,87 | 40,01 | -0,24% | 8.176,00 |
| 02.03.2021 | 39,81 | 40,52 | 39,30 | 40,11 | -0,05% | 4.721,00 |
| 01.03.2021 | 40,39 | 41,30 | 40,05 | 40,13 | 0,69% | 4.977,00 |
| 26.02.2021 | 38,61 | 40,39 | 38,03 | 39,86 | -0,21% | 8.471,00 |
| 25.02.2021 | 41,43 | 42,00 | 38,80 | 39,94 | -1,73% | 17.082,00 |
| 24.02.2021 | 39,91 | 41,29 | 39,03 | 40,65 | 1,38% | 8.596,00 |
| 23.02.2021 | 39,68 | 40,43 | 37,96 | 40,09 | 1,83% | 19.200,00 |
| 22.02.2021 | 37,68 | 40,24 | 36,80 | 39,37 | 4,07% | 19.598,00 |
| 19.02.2021 | 36,33 | 38,12 | 36,32 | 37,83 | 3,37% | 9.199,00 |
| 18.02.2021 | 36,72 | 37,11 | 35,97 | 36,60 | -0,84% | 4.331,00 |
| 17.02.2021 | 36,90 | 37,10 | 36,39 | 36,91 | -0,38% | 4.216,00 |
| 16.02.2021 | 36,26 | 37,05 | 36,09 | 37,05 | 2,07% | 12.028,00 |
| 15.02.2021 | 35,63 | 36,37 | 35,59 | 36,30 | 1,40% | 9.937,00 |
| 12.02.2021 | 34,99 | 36,10 | 34,99 | 35,80 | 2,27% | 5.997,00 |
| 11.02.2021 | 35,20 | 35,44 | 34,69 | 35,00 | -0,96% | 1.608,00 |
| 10.02.2021 | 35,37 | 35,62 | 34,97 | 35,34 | 1,20% | 5.346,00 |
| 09.02.2021 | 36,00 | 36,00 | 34,74 | 34,92 | -2,32% | 8.173,00 |
| 08.02.2021 | 34,21 | 36,10 | 33,74 | 35,75 | 4,72% | 19.917,00 |
| 05.02.2021 | 34,21 | 34,47 | 33,88 | 34,14 | -0,52% | 8.965,00 |
| 04.02.2021 | 32,80 | 34,35 | 32,80 | 34,32 | 3,78% | 12.261,00 |
| 03.02.2021 | 32,75 | 33,21 | 32,30 | 33,07 | 3,49% | 8.974,00 |
| 02.02.2021 | 31,93 | 32,10 | 31,56 | 31,96 | 1,96% | 5.657,00 |
| 01.02.2021 | 31,30 | 31,94 | 31,12 | 31,34 | 0,87% | 12.136,00 |
| 29.01.2021 | 32,57 | 33,04 | 31,07 | 31,07 | -5,62% | 2.960,00 |
| 28.01.2021 | 31,49 | 35,00 | 31,33 | 32,92 | 3,39% | 21.920,00 |
| 27.01.2021 | 32,04 | 32,55 | 31,52 | 31,84 | -1,07% | 7.254,00 |
| 26.01.2021 | 32,23 | 32,57 | 31,99 | 32,19 | 0,28% | 5.530,00 |
| 25.01.2021 | 32,73 | 33,20 | 31,77 | 32,10 | -2,73% | 9.935,00 |
| 22.01.2021 | 33,40 | 33,40 | 32,69 | 33,00 | -1,54% | 5.591,00 |
| 21.01.2021 | 34,28 | 34,28 | 33,03 | 33,51 | -2,42% | 3.711,00 |
| 20.01.2021 | 33,40 | 34,52 | 33,30 | 34,34 | 3,34% | 2.958,00 |
| 19.01.2021 | 34,43 | 34,43 | 32,82 | 33,23 | -2,55% | 8.396,00 |
| 18.01.2021 | 34,20 | 34,70 | 33,50 | 34,10 | 2,56% | 3.376,00 |
| 15.01.2021 | 34,92 | 34,92 | 33,20 | 33,25 | -2,69% | 4.739,00 |
| 14.01.2021 | 33,39 | 35,25 | 33,04 | 34,17 | 2,34% | 19.104,00 |
| 13.01.2021 | 33,01 | 33,51 | 32,64 | 33,39 | 1,21% | 7.560,00 |
| 12.01.2021 | 32,77 | 33,24 | 32,50 | 32,99 | 1,96% | 5.300,00 |
| 11.01.2021 | 32,50 | 32,97 | 32,15 | 32,36 | -1,19% | 7.725,00 |
| 08.01.2021 | 32,76 | 33,16 | 32,64 | 32,75 | -0,67% | 8.293,00 |
| 07.01.2021 | 33,14 | 33,27 | 32,86 | 32,97 | 0,84% | 8.418,00 |
| 06.01.2021 | 32,40 | 33,18 | 32,01 | 32,69 | 1,46% | 11.412,00 |
| 05.01.2021 | 31,75 | 32,57 | 31,21 | 32,22 | 1,62% | 8.519,00 |
| 04.01.2021 | 33,20 | 33,38 | 31,34 | 31,71 | -2,16% | 10.099,00 |
| 30.12.2020 | 32,67 | 32,78 | 32,22 | 32,41 | -0,48% | 2.532,00 |
| 29.12.2020 | 33,26 | 33,39 | 32,54 | 32,56 | -1,05% | 5.006,00 |
| 28.12.2020 | 33,20 | 34,26 | 32,90 | 32,91 | -0,15% | 12.824,00 |
| 23.12.2020 | 32,02 | 33,23 | 31,20 | 32,96 | 2,76% | 14.732,00 |
| 22.12.2020 | 32,67 | 33,51 | 32,07 | 32,07 | -1,96% | 10.074,00 |
| 21.12.2020 | 33,41 | 33,41 | 30,61 | 32,71 | -1,24% | 23.521,00 |
| 18.12.2020 | 33,44 | 33,68 | 32,91 | 33,12 | -1,13% | 5.074,00 |
| 17.12.2020 | 33,42 | 34,55 | 33,22 | 33,50 | -0,50% | 5.233,00 |
| 16.12.2020 | 34,54 | 34,82 | 33,50 | 33,67 | -1,58% | 5.337,00 |
| 15.12.2020 | 33,53 | 34,51 | 33,02 | 34,21 | 1,83% | 9.797,00 |
| 14.12.2020 | 34,85 | 35,27 | 33,60 | 33,60 | -2,18% | 6.956,00 |
| 11.12.2020 | 35,37 | 35,88 | 34,01 | 34,35 | -1,87% | 10.352,00 |
| 10.12.2020 | 35,32 | 35,32 | 33,89 | 35,00 | 0,85% | 6.339,00 |
| 09.12.2020 | 35,35 | 35,80 | 34,38 | 34,71 | -1,08% | 5.467,00 |
| 08.12.2020 | 34,56 | 35,24 | 34,56 | 35,09 | 0,67% | 7.285,00 |
| 07.12.2020 | 35,32 | 35,32 | 34,33 | 34,85 | 0,10% | 8.831,00 |
| 04.12.2020 | 35,82 | 36,00 | 34,63 | 34,82 | -1,82% | 17.249,00 |
| 03.12.2020 | 34,10 | 36,00 | 33,83 | 35,46 | 4,16% | 6.974,00 |
| 02.12.2020 | 33,13 | 34,14 | 32,46 | 34,05 | 2,39% | 6.547,00 |
| 01.12.2020 | 34,26 | 34,75 | 33,25 | 33,25 | -1,57% | 5.621,00 |
| 30.11.2020 | 34,19 | 34,60 | 33,05 | 33,78 | -1,44% | 12.090,00 |
| 27.11.2020 | 34,57 | 35,30 | 34,20 | 34,28 | 0,79% | 8.197,00 |
| 26.11.2020 | 34,73 | 34,77 | 33,80 | 34,01 | -1,35% | 3.199,00 |
| 25.11.2020 | 35,01 | 35,92 | 33,42 | 34,47 | -0,85% | 20.263,00 |
| 24.11.2020 | 33,28 | 34,77 | 33,28 | 34,77 | 6,31% | 23.940,00 |
| 23.11.2020 | 31,60 | 32,80 | 31,60 | 32,70 | 4,22% | 12.803,00 |
| 20.11.2020 | 31,53 | 32,24 | 31,17 | 31,38 | -1,63% | 3.265,00 |
| 19.11.2020 | 32,33 | 32,52 | 31,62 | 31,90 | -1,25% | 3.643,00 |
| 18.11.2020 | 31,50 | 33,00 | 31,38 | 32,30 | 2,17% | 13.150,00 |
| 17.11.2020 | 31,31 | 31,90 | 30,89 | 31,62 | -1,33% | 11.349,00 |
| 16.11.2020 | 30,60 | 33,00 | 29,50 | 32,04 | 4,14% | 26.045,00 |
| 13.11.2020 | 29,37 | 30,94 | 29,23 | 30,77 | 5,65% | 3.399,00 |
| 12.11.2020 | 29,87 | 30,08 | 28,50 | 29,12 | -1,70% | 5.145,00 |
| 11.11.2020 | 31,05 | 31,72 | 29,47 | 29,63 | -5,38% | 13.032,00 |
| 10.11.2020 | 30,53 | 32,40 | 29,51 | 31,31 | 1,34% | 26.777,00 |
| 09.11.2020 | 26,92 | 32,33 | 26,85 | 30,90 | 17,92% | 56.160,00 |
| 06.11.2020 | 26,39 | 26,93 | 26,20 | 26,20 | -3,59% | 2.621,00 |
| 05.11.2020 | 25,96 | 27,18 | 25,96 | 27,18 | 4,40% | 2.776,00 |
| 04.11.2020 | 26,45 | 26,62 | 26,03 | 26,03 | -0,95% | 4.997,00 |
| 03.11.2020 | 26,31 | 26,62 | 25,83 | 26,28 | 2,98% | 1.861,00 |
| 02.11.2020 | 26,08 | 26,33 | 25,52 | 25,52 | -3,26% | 1.895,00 |
| 30.10.2020 | 25,88 | 26,53 | 25,68 | 26,38 | 0,74% | 3.885,00 |
| 29.10.2020 | 25,49 | 26,46 | 25,19 | 26,19 | 4,16% | 2.068,00 |
| 28.10.2020 | 25,47 | 25,76 | 24,52 | 25,14 | -4,10% | 12.092,00 |
| 27.10.2020 | 27,23 | 27,23 | 26,11 | 26,22 | -1,50% | 2.564,00 |
| 26.10.2020 | 28,63 | 28,63 | 26,62 | 26,62 | -6,73% | 8.456,00 |
| 23.10.2020 | 28,25 | 28,74 | 27,91 | 28,54 | 0,23% | 6.212,00 |
| 22.10.2020 | 26,24 | 28,60 | 26,22 | 28,47 | 7,13% | 10.983,00 |
| 21.10.2020 | 26,95 | 27,28 | 26,51 | 26,58 | -2,33% | 4.241,00 |
| 20.10.2020 | 26,87 | 27,34 | 26,62 | 27,21 | 1,97% | 6.246,00 |
| 19.10.2020 | 26,79 | 27,32 | 26,58 | 26,69 | -0,78% | 3.331,00 |
| 16.10.2020 | 26,67 | 27,10 | 26,20 | 26,90 | 0,65% | 6.723,00 |
| 15.10.2020 | 27,03 | 27,03 | 25,87 | 26,72 | -1,15% | 7.615,00 |
| 14.10.2020 | 26,87 | 27,19 | 26,50 | 27,03 | -0,09% | 4.899,00 |
| 13.10.2020 | 27,82 | 27,82 | 26,50 | 27,06 | -1,71% | 13.339,00 |
| 12.10.2020 | 27,50 | 28,13 | 27,35 | 27,53 | -0,94% | 5.173,00 |
| 09.10.2020 | 27,50 | 28,07 | 27,30 | 27,79 | -0,02% | 9.035,00 |