83,600€
Echtzeit-Aktienkurs Delta Plus Group S.A.
Bid:
Ask:
Aktienkurse zur Delta Plus Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 81,60 | 83,60 | 81,20 | 83,60 | 1,21% | 579,00 |
30.05.2024 | 81,80 | 82,60 | 80,20 | 82,60 | 1,47% | 357,00 |
29.05.2024 | 79,80 | 81,40 | 79,60 | 81,40 | 2,26% | 281,00 |
28.05.2024 | 79,20 | 80,00 | 79,20 | 79,60 | 0,51% | 623,00 |
27.05.2024 | 80,00 | 80,00 | 79,20 | 79,20 | -0,25% | 461,00 |
24.05.2024 | 80,00 | 80,00 | 78,60 | 79,40 | -1,73% | 464,00 |
23.05.2024 | 75,80 | 80,80 | 74,60 | 80,80 | 8,31% | 2.097,00 |
22.05.2024 | 77,00 | 78,60 | 73,80 | 74,60 | -3,37% | 1.484,00 |
21.05.2024 | 78,60 | 78,80 | 77,20 | 77,20 | -1,53% | 235,00 |
20.05.2024 | 78,20 | 79,00 | 78,20 | 78,40 | -0,25% | 106,00 |
17.05.2024 | 78,80 | 79,80 | 78,60 | 78,60 | -1,75% | 631,00 |
16.05.2024 | 79,00 | 80,00 | 78,80 | 80,00 | 1,27% | 1.332,00 |
15.05.2024 | 79,60 | 82,40 | 79,00 | 79,00 | -4,36% | 3.313,00 |
14.05.2024 | 82,80 | 82,80 | 81,80 | 82,60 | 0,73% | 15,00 |
13.05.2024 | 82,80 | 82,80 | 81,40 | 82,00 | -0,97% | 72,00 |
10.05.2024 | 82,80 | 82,80 | 81,00 | 82,80 | 0,98% | 251,00 |
09.05.2024 | 81,20 | 82,00 | 80,80 | 82,00 | 0,74% | 2.556,00 |
08.05.2024 | 81,00 | 81,60 | 80,80 | 81,40 | 0,74% | 32,00 |
07.05.2024 | 82,80 | 82,80 | 80,80 | 80,80 | 0,00% | 352,00 |
06.05.2024 | 81,80 | 82,80 | 80,80 | 80,80 | -1,22% | 9.826,00 |
03.05.2024 | 83,40 | 83,40 | 81,40 | 81,80 | -1,92% | 278,00 |
02.05.2024 | 83,60 | 83,60 | 81,20 | 83,40 | 0,97% | 855,00 |
30.04.2024 | 82,60 | 82,80 | 82,00 | 82,60 | 0,49% | 200,00 |
29.04.2024 | 82,20 | 82,60 | 81,40 | 82,20 | 0,00% | 105,00 |
26.04.2024 | 81,60 | 82,20 | 80,80 | 82,20 | 0,74% | 5.321,00 |
25.04.2024 | 82,80 | 83,00 | 81,60 | 81,60 | -1,21% | 772,00 |
24.04.2024 | 84,00 | 84,00 | 82,60 | 82,60 | 0,24% | 360,00 |
23.04.2024 | 84,80 | 84,80 | 82,20 | 82,40 | -2,83% | 1.961,00 |
22.04.2024 | 84,80 | 85,00 | 84,80 | 84,80 | -0,47% | 524,00 |
19.04.2024 | 85,80 | 85,80 | 84,80 | 85,20 | -0,70% | 215,00 |
18.04.2024 | 84,80 | 85,80 | 84,40 | 85,80 | 1,18% | 1.094,00 |
17.04.2024 | 85,60 | 85,80 | 84,80 | 84,80 | 0,00% | 1.082,00 |
16.04.2024 | 85,00 | 85,00 | 84,40 | 84,80 | -0,70% | 1.532,00 |
15.04.2024 | 86,60 | 86,80 | 85,40 | 85,40 | 0,00% | 556,00 |
12.04.2024 | 85,40 | 86,40 | 85,20 | 85,40 | 0,95% | 4.339,00 |
11.04.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,70% | 2.020,00 |
10.04.2024 | 85,80 | 86,00 | 84,60 | 85,20 | 0,71% | 2.623,00 |
09.04.2024 | 84,00 | 85,80 | 82,60 | 84,60 | 1,44% | 2.674,00 |
08.04.2024 | 81,40 | 83,40 | 81,20 | 83,40 | 2,96% | 1.969,00 |
05.04.2024 | 82,20 | 82,80 | 81,00 | 81,00 | -1,22% | 494,00 |
04.04.2024 | 80,80 | 82,00 | 80,00 | 82,00 | 3,27% | 1.920,00 |
03.04.2024 | 77,00 | 81,00 | 76,20 | 79,40 | 4,20% | 3.640,00 |
02.04.2024 | 74,00 | 76,20 | 74,00 | 76,20 | 2,14% | 951,00 |
28.03.2024 | 73,20 | 74,60 | 73,20 | 74,60 | 1,22% | 241,00 |
27.03.2024 | 73,70 | 73,70 | 72,80 | 73,70 | 0,68% | 151,00 |
26.03.2024 | 72,50 | 73,20 | 72,20 | 73,20 | 1,67% | 497,00 |
25.03.2024 | 72,20 | 72,80 | 70,60 | 72,00 | 2,71% | 399,00 |
22.03.2024 | 72,00 | 72,30 | 70,00 | 70,10 | -3,04% | 2.368,00 |
21.03.2024 | 73,30 | 73,50 | 71,90 | 72,30 | -1,09% | 855,00 |
20.03.2024 | 76,30 | 76,30 | 73,10 | 73,10 | -2,27% | 417,00 |
19.03.2024 | 75,00 | 76,00 | 74,60 | 74,80 | -0,53% | 45,00 |
18.03.2024 | 76,00 | 76,80 | 75,20 | 75,20 | -1,31% | 279,00 |
15.03.2024 | 76,20 | 77,00 | 75,30 | 76,20 | 0,26% | 560,00 |
14.03.2024 | 73,50 | 76,20 | 73,50 | 76,00 | 3,54% | 665,00 |
13.03.2024 | 72,60 | 73,40 | 72,50 | 73,40 | 1,10% | 827,00 |
12.03.2024 | 70,70 | 72,60 | 70,20 | 72,60 | 2,25% | 711,00 |
11.03.2024 | 71,00 | 71,20 | 71,00 | 71,00 | 0,71% | 221,00 |
08.03.2024 | 70,10 | 71,10 | 70,00 | 70,50 | 0,71% | 608,00 |
07.03.2024 | 70,00 | 70,90 | 70,00 | 70,00 | 0,00% | 203,00 |
06.03.2024 | 69,90 | 70,50 | 69,90 | 70,00 | -0,14% | 156,00 |
05.03.2024 | 70,80 | 70,80 | 69,90 | 70,10 | 0,00% | 931,00 |
04.03.2024 | 70,10 | 70,70 | 70,10 | 70,10 | 0,00% | 655,00 |
01.03.2024 | 70,10 | 70,80 | 70,10 | 70,10 | 0,00% | 107,00 |
29.02.2024 | 70,90 | 70,90 | 70,10 | 70,10 | -1,13% | 223,00 |
28.02.2024 | 70,20 | 70,90 | 70,10 | 70,90 | 0,71% | 565,00 |
27.02.2024 | 70,50 | 70,80 | 70,20 | 70,40 | -0,85% | 519,00 |
26.02.2024 | 72,20 | 72,20 | 70,50 | 71,00 | -0,98% | 750,00 |
23.02.2024 | 71,70 | 71,70 | 70,90 | 71,70 | 0,00% | 388,00 |
22.02.2024 | 72,70 | 72,70 | 71,50 | 71,70 | -0,14% | 187,00 |
21.02.2024 | 71,50 | 72,80 | 71,50 | 71,80 | -0,97% | 189,00 |
20.02.2024 | 71,50 | 72,60 | 71,50 | 72,50 | 1,40% | 862,00 |
19.02.2024 | 71,10 | 72,40 | 71,10 | 71,50 | -0,69% | 296,00 |
16.02.2024 | 72,00 | 72,00 | 70,80 | 72,00 | 0,14% | 385,00 |
15.02.2024 | 72,00 | 72,00 | 70,80 | 71,90 | 0,00% | 1.129,00 |
14.02.2024 | 71,40 | 72,00 | 70,80 | 71,90 | 0,70% | 950,00 |
13.02.2024 | 70,20 | 71,40 | 70,20 | 71,40 | 1,56% | 732,00 |
12.02.2024 | 71,50 | 71,50 | 70,00 | 70,30 | -1,54% | 289,00 |
09.02.2024 | 69,40 | 71,40 | 69,40 | 71,40 | 2,73% | 1.801,00 |
08.02.2024 | 69,50 | 70,30 | 69,40 | 69,50 | 0,14% | 2.857,00 |
07.02.2024 | 71,60 | 71,60 | 68,00 | 69,40 | -2,80% | 1.214,00 |
06.02.2024 | 71,10 | 71,40 | 70,20 | 71,40 | 2,00% | 4.349,00 |
05.02.2024 | 70,20 | 70,50 | 69,50 | 70,00 | 0,72% | 488,00 |
02.02.2024 | 70,00 | 70,00 | 69,50 | 69,50 | -0,71% | 10,00 |
01.02.2024 | 70,10 | 70,10 | 69,10 | 70,00 | 0,14% | 87,00 |
31.01.2024 | 70,10 | 70,10 | 68,70 | 69,90 | -0,29% | 292,00 |
30.01.2024 | 70,10 | 70,10 | 69,00 | 70,10 | 0,86% | 309,00 |
29.01.2024 | 69,50 | 69,50 | 69,40 | 69,50 | 0,58% | 11.636,00 |
26.01.2024 | 69,50 | 69,50 | 67,80 | 69,10 | 0,29% | 854,00 |
25.01.2024 | 68,80 | 69,90 | 68,80 | 68,90 | 0,00% | 171,00 |
24.01.2024 | 70,00 | 70,00 | 68,90 | 68,90 | -1,85% | 658,00 |
23.01.2024 | 69,50 | 70,80 | 68,60 | 70,20 | 2,63% | 3.949,00 |
22.01.2024 | 67,00 | 69,10 | 66,10 | 68,40 | 1,94% | 1.059,00 |
19.01.2024 | 70,00 | 70,00 | 66,10 | 67,10 | -4,01% | 725,00 |
18.01.2024 | 70,90 | 71,50 | 68,80 | 69,90 | -1,13% | 581,00 |
17.01.2024 | 72,20 | 72,20 | 70,70 | 70,70 | -2,08% | 21,00 |
16.01.2024 | 70,90 | 72,20 | 70,70 | 72,20 | 0,56% | 175,00 |
15.01.2024 | 70,20 | 71,80 | 70,20 | 71,80 | 1,56% | 519,00 |
12.01.2024 | 71,00 | 71,00 | 70,70 | 70,70 | -0,70% | 312,00 |
11.01.2024 | 72,40 | 72,40 | 71,20 | 71,20 | 0,28% | 110,00 |
10.01.2024 | 71,40 | 72,00 | 71,00 | 71,00 | -1,25% | 317,00 |