Delta Plus Group SA ALDLT
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€26,60-0,80 (-2,92 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,60 | -2,92 % | €27,50 | €27,50 | €26,80 | 1,07K |
| 2026-09-30 | €27,40 | -0,72 % | €28,00 | €28,00 | €27,10 | 1,69K |
| 2026-09-29 | €27,60 | +3,37 % | €27,00 | €27,60 | €26,90 | 7,17K |
| 2026-09-28 | €26,70 | -4,64 % | €27,40 | €27,40 | €26,70 | 1,69K |
| 2026-09-25 | €28,00 | +1,08 % | €27,70 | €28,00 | €27,50 | 1,31K |
| 2026-09-24 | €27,70 | 0,00 % | €27,70 | €27,90 | €27,30 | 2,15K |
| 2026-09-23 | €27,70 | -2,12 % | €28,80 | €28,80 | €27,70 | 1,47K |
| 2026-09-22 | €28,30 | -2,41 % | €28,50 | €28,80 | €28,10 | 2,06K |
| 2026-09-21 | €29,00 | -1,69 % | €29,10 | €29,30 | €28,80 | 1,05K |
| 2026-09-18 | €29,50 | -1,99 % | €29,40 | €29,50 | €29,10 | 948 |
| 2026-09-17 | €30,10 | +0,33 % | €29,80 | €30,10 | €29,20 | 1,52K |
| 2026-09-16 | €30,00 | -0,66 % | €30,00 | €30,60 | €30,00 | 525 |
| 2026-09-15 | €30,20 | -1,31 % | €30,90 | €31,00 | €29,70 | 1,85K |
| 2026-09-14 | €30,60 | -3,47 % | €31,60 | €31,60 | €30,60 | 2,20K |
| 2026-09-11 | €31,70 | -1,55 % | €32,00 | €32,20 | €31,60 | 569 |
| 2026-09-10 | €32,20 | +1,90 % | €31,60 | €32,20 | €31,60 | 512 |
| 2026-09-09 | €31,60 | -0,94 % | €31,90 | €32,50 | €31,60 | 1,18K |
| 2026-09-08 | €31,90 | -0,93 % | €32,20 | €32,40 | €31,90 | 1,10K |
| 2026-09-07 | €32,20 | -0,62 % | €33,00 | €33,00 | €32,20 | 819 |
| 2026-09-04 | €32,40 | -1,52 % | €33,40 | €33,40 | €32,40 | 1,76K |
| 2026-09-03 | €32,90 | -2,08 % | €33,80 | €33,80 | €32,90 | 3,64K |
| 2026-09-02 | €33,60 | +1,82 % | €33,50 | €33,60 | €33,20 | 331 |
| 2026-09-01 | €33,00 | -1,79 % | €34,00 | €34,00 | €33,00 | 1,15K |
| 2026-08-31 | €33,60 | -1,18 % | €34,00 | €34,10 | €33,60 | 420 |
| 2026-08-28 | €34,00 | -2,58 % | €34,90 | €35,00 | €33,80 | 2,75K |
| 2026-08-27 | €34,90 | -1,69 % | €35,50 | €35,50 | €34,60 | 1,76K |
| 2026-08-26 | €35,50 | -1,93 % | €36,00 | €36,00 | €35,50 | 2,75K |
| 2026-08-25 | €36,20 | +0,28 % | €36,10 | €36,20 | €35,90 | 57 |
| 2026-08-24 | €36,10 | -1,10 % | €36,40 | €36,50 | €36,10 | 275 |
| 2026-08-21 | €36,50 | +0,83 % | €36,50 | €36,60 | €36,20 | 944 |
| 2026-08-20 | €36,20 | +1,12 % | €36,20 | €36,20 | €36,00 | 771 |
| 2026-08-19 | €35,80 | -0,56 % | €36,10 | €36,10 | €35,80 | 370 |
| 2026-08-18 | €36,00 | -0,55 % | €36,10 | €36,40 | €36,00 | 744 |
| 2026-08-17 | €36,20 | 0,00 % | €36,00 | €36,20 | €36,00 | 363 |
| 2026-08-14 | €36,20 | -1,36 % | €36,40 | €36,40 | €36,10 | 296 |
| 2026-08-13 | €36,70 | +0,82 % | €36,30 | €36,80 | €36,30 | 548 |
| 2026-08-12 | €36,40 | +1,39 % | €36,00 | €36,40 | €35,90 | 458 |
| 2026-08-11 | €35,90 | -0,28 % | €36,00 | €36,00 | €35,90 | 484 |
| 2026-08-10 | €36,00 | -0,28 % | €35,80 | €36,60 | €35,50 | 2,93K |
| 2026-08-07 | €36,10 | +0,56 % | €36,00 | €36,20 | €35,80 | 563 |
| 2026-08-06 | €35,90 | +0,28 % | €35,80 | €36,00 | €35,80 | 402 |
| 2026-08-05 | €35,80 | -0,83 % | €36,10 | €36,10 | €35,80 | 177 |
| 2026-08-04 | €36,10 | -0,28 % | €36,20 | €36,20 | €35,80 | 228 |
| 2026-08-03 | €36,20 | +0,56 % | €35,90 | €36,20 | €35,40 | 367 |
| 2026-07-31 | €36,00 | 0,00 % | €35,40 | €36,00 | €35,40 | 661 |
| 2026-07-30 | €36,00 | +0,84 % | €36,00 | €36,00 | €35,40 | 1,33K |
| 2026-07-29 | €35,70 | -0,56 % | €35,90 | €36,00 | €35,50 | 120 |
| 2026-07-28 | €35,90 | +0,56 % | €35,90 | €36,00 | €35,40 | 298 |
| 2026-07-27 | €35,70 | -0,28 % | €36,00 | €36,00 | €35,00 | 1,03K |
| 2026-07-24 | €35,80 | -0,56 % | €36,00 | €36,00 | €35,80 | 360 |
| 2026-07-23 | €36,00 | -0,28 % | €36,30 | €36,30 | €36,00 | 394 |
| 2026-07-22 | €36,10 | +0,28 % | €36,00 | €36,80 | €36,00 | 10,12K |
| 2026-07-21 | €36,00 | +1,41 % | €35,50 | €36,20 | €35,50 | 673 |
| 2026-07-20 | €35,50 | -0,84 % | €35,50 | €36,20 | €35,50 | 3,26K |
| 2026-07-17 | €35,80 | -0,56 % | €35,40 | €35,80 | €35,40 | 501 |
| 2026-07-16 | €36,00 | +1,69 % | €35,50 | €36,00 | €35,40 | 87 |
| 2026-07-15 | €35,40 | -1,67 % | €35,90 | €36,00 | €35,40 | 342 |
| 2026-07-14 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 67 |
| 2026-07-13 | €36,00 | -0,28 % | €35,70 | €36,30 | €35,70 | 252 |
| 2026-07-10 | €36,10 | +0,84 % | €35,80 | €36,30 | €35,60 | 487 |
| 2026-07-09 | €35,80 | -1,65 % | €36,70 | €36,70 | €35,70 | 2,18K |
| 2026-07-08 | €36,40 | 0,00 % | €36,20 | €37,00 | €35,00 | 1,05K |
| 2026-07-07 | €36,40 | +2,82 % | €35,80 | €36,60 | €35,80 | 922 |
| 2026-07-06 | €35,40 | +0,57 % | €35,60 | €36,10 | €35,00 | 605 |
| 2026-07-03 | €35,20 | +3,53 % | €34,00 | €35,20 | €34,00 | 900 |
| 2026-07-02 | €34,00 | +3,03 % | €32,90 | €34,00 | €32,80 | 3,31K |
| 2026-07-01 | €33,00 | 0,00 % | €33,10 | €33,40 | €33,00 | 176 |
| 2026-06-30 | €33,00 | +0,30 % | €32,70 | €33,60 | €32,70 | 827 |
| 2026-06-29 | €32,90 | 0,00 % | €33,40 | €33,40 | €32,90 | 1,15K |
| 2026-06-26 | €32,90 | -0,60 % | €33,40 | €33,40 | €32,90 | 747 |
| 2026-06-25 | €33,10 | -2,07 % | €33,80 | €33,90 | €33,00 | 3,19K |
| 2026-06-24 | €33,80 | -0,59 % | €33,30 | €34,00 | €33,10 | 2,01K |
| 2026-06-23 | €34,00 | -1,45 % | €34,50 | €34,80 | €33,80 | 1,52K |
| 2026-06-22 | €34,50 | 0,00 % | €34,40 | €35,00 | €34,40 | 617 |
| 2026-06-19 | €34,50 | 0,00 % | €34,40 | €35,00 | €34,30 | 560 |
| 2026-06-18 | €34,50 | 0,00 % | €34,50 | €34,80 | €34,30 | 637 |
| 2026-06-17 | €34,50 | +0,29 % | €34,40 | €34,80 | €34,40 | 281 |
| 2026-06-16 | €34,40 | -0,58 % | €34,60 | €35,00 | €34,20 | 17,69K |
| 2026-06-15 | €34,60 | -1,14 % | €35,00 | €36,00 | €34,60 | 3,31K |
| 2026-06-12 | €35,00 | -0,57 % | €35,10 | €35,40 | €34,50 | 818 |
| 2026-06-11 | €35,20 | -0,28 % | €35,30 | €35,60 | €34,70 | 1,00K |
| 2026-06-10 | €35,30 | -0,28 % | €35,60 | €35,60 | €35,30 | 423 |
| 2026-06-09 | €35,40 | -1,12 % | €35,60 | €36,00 | €35,40 | 1,57K |
| 2026-06-08 | €35,80 | -3,24 % | €37,00 | €37,00 | €35,70 | 1,49K |
| 2026-06-05 | €37,00 | +0,54 % | €37,00 | €37,30 | €36,40 | 2,43K |
| 2026-06-04 | €36,80 | -1,34 % | €37,20 | €37,30 | €36,60 | 1,69K |
| 2026-06-03 | €37,30 | +0,81 % | €37,00 | €37,30 | €36,80 | 395 |
| 2026-06-02 | €37,00 | -2,12 % | €37,80 | €37,80 | €36,90 | 759 |
| 2026-06-01 | €37,80 | +0,53 % | €37,50 | €37,80 | €37,30 | 554 |
| 2026-05-29 | €37,60 | -0,53 % | €38,00 | €38,00 | €37,60 | 455 |