Börse:
51,570€
-2,33%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
51,380€
Ask:
51,760€
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2020 | 53,07 | 53,07 | 50,62 | 51,17 | -3,09% | 1.017,00 |
| 24.01.2020 | 54,84 | 55,00 | 52,80 | 52,80 | -1,36% | 556,00 |
| 23.01.2020 | 53,76 | 53,76 | 52,90 | 53,53 | -1,22% | 353,00 |
| 22.01.2020 | 54,04 | 54,82 | 54,04 | 54,19 | 2,26% | 326,00 |
| 21.01.2020 | 54,90 | 55,02 | 52,99 | 52,99 | -5,73% | 250,00 |
| 20.01.2020 | 55,66 | 56,21 | 55,66 | 56,21 | 0,37% | 334,00 |
| 17.01.2020 | 55,60 | 56,19 | 55,51 | 56,00 | 0,63% | 295,00 |
| 16.01.2020 | 55,15 | 55,79 | 55,15 | 55,65 | 0,52% | 62,00 |
| 15.01.2020 | 55,50 | 55,52 | 55,20 | 55,36 | -0,38% | 1.151,00 |
| 14.01.2020 | 56,16 | 56,16 | 55,57 | 55,57 | 4,26% | 700,00 |
| 13.01.2020 | 53,90 | 53,90 | 53,30 | 53,30 | 0,11% | 344,00 |
| 10.01.2020 | 53,61 | 53,61 | 53,14 | 53,24 | -0,69% | 250,00 |
| 09.01.2020 | 53,44 | 53,61 | 53,10 | 53,61 | 1,51% | 120,00 |
| 08.01.2020 | 49,84 | 52,81 | 49,84 | 52,81 | 1,79% | 489,00 |
| 07.01.2020 | 51,87 | 52,42 | 51,83 | 51,88 | 1,27% | 757,00 |
| 06.01.2020 | 51,07 | 51,51 | 51,07 | 51,23 | -1,27% | 241,00 |
| 03.01.2020 | 52,23 | 52,23 | 50,36 | 51,89 | -0,97% | 527,00 |
| 02.01.2020 | 52,40 | 52,40 | 52,40 | 52,40 | -0,32% | 23,00 |
| 30.12.2019 | 52,97 | 52,97 | 52,57 | 52,57 | -1,07% | 124,00 |
| 27.12.2019 | 53,67 | 53,78 | 53,14 | 53,14 | -1,26% | 180,00 |
| 23.12.2019 | 53,46 | 54,00 | 53,30 | 53,82 | 0,49% | 866,00 |
| 20.12.2019 | 53,56 | 53,56 | 53,22 | 53,56 | 1,75% | 70,00 |
| 19.12.2019 | 52,64 | 52,64 | 52,64 | 52,64 | -0,87% | 187,00 |
| 18.12.2019 | 52,95 | 53,10 | 52,95 | 53,10 | 0,09% | 266,00 |
| 17.12.2019 | 52,20 | 53,05 | 52,20 | 53,05 | 2,04% | 775,00 |
| 16.12.2019 | 51,83 | 51,99 | 51,83 | 51,99 | 1,80% | 208,00 |
| 13.12.2019 | 51,03 | 51,07 | 51,03 | 51,07 | -0,39% | 72,00 |
| 12.12.2019 | 49,82 | 51,47 | 49,82 | 51,27 | 3,39% | 288,00 |
| 11.12.2019 | 49,87 | 50,07 | 49,59 | 49,59 | -1,43% | 250,00 |
| 10.12.2019 | 50,25 | 50,31 | 50,25 | 50,31 | -0,32% | 61,00 |
| 09.12.2019 | 50,94 | 50,94 | 50,47 | 50,47 | -1,08% | 118,00 |
| 06.12.2019 | 51,02 | 51,02 | 51,02 | 51,02 | 1,09% | 46,00 |
| 05.12.2019 | 50,52 | 50,52 | 50,47 | 50,47 | -0,34% | 112,00 |
| 04.12.2019 | 50,64 | 50,64 | 50,64 | 50,64 | 1,18% | 6,00 |
| 03.12.2019 | 51,43 | 51,66 | 49,60 | 50,05 | -4,88% | 245,00 |
| 02.12.2019 | 52,36 | 52,62 | 52,36 | 52,62 | 0,61% | 746,00 |
| 29.11.2019 | 52,00 | 52,30 | 52,00 | 52,30 | 1,40% | 263,00 |
| 28.11.2019 | 51,53 | 52,00 | 51,53 | 51,58 | -0,39% | 427,00 |
| 27.11.2019 | 52,18 | 52,18 | 51,78 | 51,78 | 1,61% | 569,00 |
| 26.11.2019 | 50,96 | 50,96 | 50,96 | 50,96 | -0,39% | 25,00 |
| 25.11.2019 | 50,80 | 51,16 | 50,59 | 51,16 | 2,32% | 216,00 |
| 22.11.2019 | 50,00 | 50,00 | 50,00 | 50,00 | -0,58% | 20,00 |
| 21.11.2019 | 50,20 | 50,34 | 50,20 | 50,29 | -0,16% | 161,00 |
| 20.11.2019 | 51,65 | 51,65 | 50,37 | 50,37 | -2,74% | 282,00 |
| 19.11.2019 | 51,56 | 51,79 | 51,43 | 51,79 | 1,05% | 134,00 |
| 18.11.2019 | 51,63 | 51,73 | 51,25 | 51,25 | 0,16% | 114,00 |
| 15.11.2019 | 51,17 | 51,17 | 51,17 | 51,17 | -0,58% | 70,00 |
| 14.11.2019 | 51,55 | 51,55 | 51,47 | 51,47 | -0,17% | 60,00 |
| 13.11.2019 | 52,08 | 52,10 | 51,56 | 51,56 | -1,21% | 441,00 |
| 12.11.2019 | 52,19 | 52,19 | 52,19 | 52,19 | 1,05% | 10,00 |
| 11.11.2019 | 52,25 | 52,25 | 51,65 | 51,65 | -0,56% | 25,00 |
| 08.11.2019 | 52,30 | 52,71 | 51,75 | 51,94 | -0,91% | - |
| 07.11.2019 | 52,24 | 52,81 | 52,07 | 52,42 | 1,29% | - |
| 06.11.2019 | 51,75 | 51,75 | 51,75 | 51,75 | -0,92% | 22,00 |
| 05.11.2019 | 50,97 | 52,36 | 50,97 | 52,23 | 3,08% | 669,00 |
| 04.11.2019 | 50,52 | 50,76 | 50,52 | 50,67 | 1,56% | 260,00 |
| 01.11.2019 | 49,81 | 50,08 | 49,81 | 49,89 | 1,19% | 185,00 |
| 31.10.2019 | 49,49 | 49,52 | 48,87 | 49,31 | -0,55% | - |
| 30.10.2019 | 49,58 | 49,58 | 49,58 | 49,58 | -1,16% | 22,00 |
| 29.10.2019 | 49,87 | 50,16 | 49,87 | 50,16 | 0,77% | 105,00 |
| 28.10.2019 | 49,36 | 49,83 | 49,01 | 49,78 | 0,85% | - |
| 25.10.2019 | 48,49 | 49,37 | 48,15 | 49,36 | 2,37% | - |
| 24.10.2019 | 48,65 | 48,65 | 48,22 | 48,22 | -0,55% | 101,00 |
| 23.10.2019 | 48,95 | 48,95 | 48,36 | 48,48 | -1,35% | 729,00 |
| 22.10.2019 | 49,01 | 49,26 | 48,79 | 49,15 | 0,46% | 172,00 |
| 21.10.2019 | 48,62 | 48,92 | 48,07 | 48,92 | 2,83% | 68,00 |
| 18.10.2019 | 47,58 | 47,58 | 47,58 | 47,58 | -1,04% | 100,00 |
| 17.10.2019 | 48,15 | 48,22 | 48,08 | 48,08 | -0,66% | 137,00 |
| 16.10.2019 | 48,77 | 48,95 | 48,26 | 48,40 | -0,70% | 335,00 |
| 15.10.2019 | 48,03 | 48,74 | 48,03 | 48,74 | 1,88% | 325,00 |
| 14.10.2019 | 48,06 | 48,06 | 47,84 | 47,84 | -0,80% | 223,00 |
| 11.10.2019 | 48,84 | 48,84 | 48,00 | 48,22 | -0,34% | 192,00 |
| 10.10.2019 | 49,00 | 49,00 | 46,50 | 48,39 | -1,50% | 849,00 |
| 09.10.2019 | 48,47 | 49,52 | 48,47 | 49,12 | 1,52% | 530,00 |
| 08.10.2019 | 48,39 | 48,39 | 48,39 | 48,39 | -0,78% | 100,00 |
| 07.10.2019 | 48,45 | 49,55 | 48,45 | 48,77 | 1,03% | 240,00 |
| 04.10.2019 | 48,48 | 48,48 | 48,27 | 48,27 | 0,38% | 125,00 |
| 03.10.2019 | 47,75 | 48,09 | 47,75 | 48,09 | -2,56% | 406,00 |
| 02.10.2019 | 52,00 | 52,00 | 48,72 | 49,35 | -6,05% | 1.067,00 |
| 01.10.2019 | 52,53 | 52,53 | 52,53 | 52,53 | -0,89% | 3,00 |
| 30.09.2019 | 53,69 | 53,69 | 53,00 | 53,00 | -2,13% | 104,00 |
| 27.09.2019 | 53,93 | 54,30 | 53,54 | 54,16 | 1,80% | - |
| 26.09.2019 | 53,20 | 53,20 | 53,20 | 53,20 | 0,23% | 10,00 |
| 25.09.2019 | 52,82 | 53,16 | 52,51 | 53,08 | 1,36% | - |
| 24.09.2019 | 52,37 | 52,37 | 52,37 | 52,37 | -1,19% | 40,00 |
| 23.09.2019 | 52,82 | 53,00 | 52,82 | 53,00 | -0,73% | 3,00 |
| 20.09.2019 | 53,39 | 53,39 | 53,39 | 53,39 | 0,00% | 81,00 |
| 19.09.2019 | 53,77 | 53,79 | 53,08 | 53,39 | 0,53% | 32,00 |
| 18.09.2019 | 53,11 | 53,11 | 53,11 | 53,11 | -1,83% | 50,00 |
| 17.09.2019 | 54,10 | 54,10 | 54,10 | 54,10 | 2,33% | 10,00 |
| 16.09.2019 | 52,71 | 52,87 | 51,82 | 52,87 | -2,27% | 926,00 |
| 13.09.2019 | 54,10 | 54,10 | 54,10 | 54,10 | 0,54% | 20,00 |
| 12.09.2019 | 53,81 | 53,81 | 53,81 | 53,81 | 1,17% | 24,00 |
| 11.09.2019 | 53,14 | 53,19 | 53,14 | 53,19 | 0,25% | 12,00 |
| 10.09.2019 | 52,54 | 53,13 | 52,38 | 53,06 | 0,30% | - |
| 09.09.2019 | 52,83 | 52,90 | 52,83 | 52,90 | -0,40% | 48,00 |
| 06.09.2019 | 53,12 | 53,12 | 53,11 | 53,11 | 2,02% | 86,00 |
| 05.09.2019 | 52,06 | 52,06 | 52,06 | 52,06 | 0,11% | 10,00 |
| 04.09.2019 | 52,58 | 52,66 | 51,70 | 52,01 | 0,28% | - |
| 03.09.2019 | 51,84 | 51,86 | 51,84 | 51,86 | -1,73% | 40,00 |