19,600€
7,54%
Echtzeit-Aktienkurs DADELO S.A. ZY -,20
Bid:
Ask:
Aktienkurse zur DADELO S.A. ZY -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 18,55 | 19,65 | 18,55 | 19,23 | 5,49% | - |
| 16.03.2026 | 18,03 | 18,53 | 18,03 | 18,23 | 0,28% | - |
| 13.03.2026 | 18,25 | 18,33 | 17,98 | 18,18 | -0,41% | - |
| 12.03.2026 | 18,43 | 18,43 | 18,13 | 18,25 | -0,41% | - |
| 11.03.2026 | 18,20 | 18,33 | 18,08 | 18,33 | 0,96% | - |
| 10.03.2026 | 18,08 | 18,63 | 17,18 | 18,15 | 1,68% | - |
| 09.03.2026 | 17,88 | 18,00 | 17,50 | 17,85 | 0,00% | - |
| 06.03.2026 | 18,13 | 18,23 | 17,80 | 17,85 | -0,56% | - |
| 05.03.2026 | 17,93 | 17,95 | 17,93 | 17,95 | 1,27% | - |
| 04.03.2026 | 17,25 | 17,83 | 17,10 | 17,73 | 2,60% | - |
| 03.03.2026 | 17,10 | 17,35 | 16,75 | 17,28 | 2,52% | - |
| 02.03.2026 | 16,88 | 17,10 | 15,80 | 16,85 | -1,89% | - |
| 26.02.2026 | 17,38 | 17,38 | 17,10 | 17,18 | -1,29% | - |
| 25.02.2026 | 17,08 | 17,43 | 17,00 | 17,40 | -0,14% | - |
| 24.02.2026 | 17,55 | 17,55 | 17,33 | 17,43 | 0,00% | - |
| 23.02.2026 | 17,60 | 17,60 | 17,43 | 17,43 | -0,71% | - |
| 19.02.2026 | 17,58 | 17,65 | 17,43 | 17,55 | -1,54% | - |
| 18.02.2026 | 18,03 | 18,08 | 17,78 | 17,83 | -0,42% | - |
| 17.02.2026 | 18,08 | 18,18 | 17,83 | 17,90 | -1,38% | - |
| 16.02.2026 | 18,33 | 18,38 | 17,95 | 18,15 | 1,97% | - |
| 13.02.2026 | 18,18 | 18,23 | 17,55 | 17,80 | -2,20% | - |
| 12.02.2026 | 18,38 | 18,55 | 18,13 | 18,20 | 0,28% | - |
| 10.02.2026 | 17,95 | 18,23 | 17,90 | 18,15 | -1,09% | - |
| 09.02.2026 | 18,20 | 18,65 | 17,78 | 18,35 | -0,94% | - |
| 06.02.2026 | 17,40 | 18,65 | 17,35 | 18,53 | 0,00% | - |
| 05.02.2026 | 18,68 | 18,78 | 18,48 | 18,53 | -2,63% | - |
| 04.02.2026 | 19,13 | 19,25 | 19,00 | 19,03 | -1,81% | - |
| 03.02.2026 | 19,00 | 19,38 | 18,93 | 19,38 | 4,45% | - |
| 02.02.2026 | 19,13 | 19,30 | 18,30 | 18,55 | -0,40% | - |
| 29.01.2026 | 18,35 | 18,68 | 18,35 | 18,63 | 2,19% | - |
| 28.01.2026 | 18,33 | 18,38 | 18,08 | 18,23 | 3,85% | - |
| 27.01.2026 | 17,25 | 17,60 | 17,23 | 17,55 | 0,86% | - |
| 26.01.2026 | 17,60 | 17,75 | 17,08 | 17,40 | -1,42% | - |
| 23.01.2026 | 17,73 | 17,90 | 17,63 | 17,65 | -4,47% | - |
| 22.01.2026 | 17,70 | 18,48 | 17,70 | 18,48 | 4,38% | - |
| 20.01.2026 | 17,58 | 17,73 | 16,88 | 17,70 | -3,80% | - |
| 19.01.2026 | 17,93 | 18,40 | 17,88 | 18,40 | 6,98% | - |
| 15.01.2026 | 17,05 | 17,48 | 17,05 | 17,20 | 4,56% | - |
| 14.01.2026 | 15,90 | 17,20 | 15,90 | 16,45 | 5,45% | - |
| 13.01.2026 | 14,95 | 15,60 | 14,95 | 15,60 | 3,48% | - |
| 09.01.2026 | 15,15 | 15,20 | 14,90 | 15,08 | 0,00% | - |
| 08.01.2026 | 15,05 | 15,18 | 15,00 | 15,08 | 2,38% | - |
| 05.01.2026 | 14,03 | 14,88 | 14,03 | 14,73 | 7,09% | - |
| 29.12.2025 | 13,63 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 23.12.2025 | 13,78 | 14,00 | 13,63 | 13,70 | 1,29% | - |
| 22.12.2025 | 13,68 | 13,90 | 13,50 | 13,53 | -3,74% | - |
| 19.12.2025 | 14,13 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 15.12.2025 | 14,08 | 14,33 | 13,93 | 14,05 | -1,75% | - |
| 12.12.2025 | 14,25 | 14,33 | 14,25 | 14,30 | 0,18% | - |
| 11.12.2025 | 13,98 | 14,40 | 13,98 | 14,28 | -0,17% | - |
| 10.12.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 09.12.2025 | 13,80 | 14,50 | 13,73 | 14,25 | 4,20% | - |
| 08.12.2025 | 13,40 | 13,98 | 13,33 | 13,68 | 4,39% | - |
| 05.12.2025 | 13,05 | 13,13 | 12,93 | 13,10 | -4,90% | - |
| 03.12.2025 | 13,83 | 13,85 | 13,78 | 13,78 | -1,08% | - |
| 28.11.2025 | 14,00 | 14,15 | 13,60 | 13,93 | -0,89% | - |
| 27.11.2025 | 13,85 | 14,08 | 13,85 | 14,05 | 0,36% | - |
| 26.11.2025 | 13,68 | 14,03 | 13,68 | 14,00 | 2,38% | - |
| 25.11.2025 | 13,35 | 13,83 | 13,33 | 13,68 | 6,84% | - |
| 24.11.2025 | 12,70 | 13,00 | 12,70 | 12,80 | -1,73% | - |
| 21.11.2025 | 13,03 | 13,03 | 12,98 | 13,03 | 1,36% | - |
| 20.11.2025 | 12,83 | 13,65 | 12,80 | 12,85 | -2,47% | - |
| 18.11.2025 | 13,60 | 13,63 | 13,00 | 13,18 | -3,12% | - |
| 17.11.2025 | 13,88 | 13,88 | 13,55 | 13,60 | -1,81% | - |
| 14.11.2025 | 14,13 | 14,15 | 13,73 | 13,85 | -1,77% | - |
| 13.11.2025 | 14,40 | 14,58 | 14,08 | 14,10 | -0,35% | - |
| 11.11.2025 | 14,18 | 14,18 | 13,85 | 14,15 | 4,81% | - |
| 10.11.2025 | 13,60 | 13,60 | 13,40 | 13,50 | -2,88% | - |
| 06.11.2025 | 13,75 | 13,90 | 13,48 | 13,90 | 0,72% | - |
| 05.11.2025 | 13,98 | 13,98 | 13,25 | 13,80 | -2,30% | - |
| 04.11.2025 | 14,10 | 14,23 | 14,10 | 14,13 | -0,35% | - |
| 03.11.2025 | 14,18 | 14,18 | 14,10 | 14,18 | 0,18% | - |
| 31.10.2025 | 14,40 | 14,43 | 14,15 | 14,15 | -2,75% | - |
| 29.10.2025 | 14,23 | 14,58 | 14,20 | 14,55 | 2,65% | - |
| 28.10.2025 | 14,55 | 14,58 | 14,05 | 14,18 | -3,74% | - |
| 27.10.2025 | 14,75 | 14,80 | 14,70 | 14,73 | -0,34% | - |
| 24.10.2025 | 14,80 | 14,95 | 14,70 | 14,78 | 1,90% | - |
| 23.10.2025 | 14,63 | 14,65 | 14,30 | 14,50 | 0,69% | - |
| 22.10.2025 | 14,75 | 14,80 | 14,18 | 14,40 | -2,21% | - |
| 21.10.2025 | 14,85 | 14,88 | 14,70 | 14,73 | -0,84% | - |
| 20.10.2025 | 15,00 | 15,00 | 14,80 | 14,85 | -0,50% | - |
| 17.10.2025 | 14,90 | 15,00 | 14,83 | 14,93 | 0,51% | - |
| 15.10.2025 | 14,63 | 14,93 | 14,50 | 14,85 | 2,06% | - |
| 14.10.2025 | 14,60 | 14,88 | 14,40 | 14,55 | 0,52% | - |
| 13.10.2025 | 14,80 | 14,80 | 14,45 | 14,48 | -1,70% | - |
| 10.10.2025 | 14,68 | 14,90 | 14,68 | 14,73 | -1,34% | - |
| 09.10.2025 | 14,90 | 14,93 | 14,85 | 14,93 | 0,34% | - |
| 08.10.2025 | 15,00 | 15,05 | 14,83 | 14,88 | -2,30% | - |
| 07.10.2025 | 15,43 | 15,45 | 15,23 | 15,23 | -1,46% | - |
| 06.10.2025 | 16,03 | 16,33 | 14,75 | 15,45 | -3,74% | - |
| 03.10.2025 | 15,43 | 16,53 | 15,38 | 16,05 | 1,10% | - |
| 02.10.2025 | 15,20 | 16,25 | 15,13 | 15,88 | 11,99% | - |
| 01.10.2025 | 14,18 | 14,25 | 14,05 | 14,18 | 0,53% | - |
| 30.09.2025 | 14,15 | 14,30 | 14,08 | 14,10 | -0,35% | - |
| 29.09.2025 | 14,15 | 14,28 | 14,10 | 14,15 | 0,18% | - |
| 26.09.2025 | 14,10 | 14,15 | 14,08 | 14,13 | 0,53% | - |
| 24.09.2025 | 14,08 | 14,08 | 13,95 | 14,05 | -2,09% | 50,00 |
| 23.09.2025 | 14,83 | 14,83 | 14,25 | 14,35 | -0,86% | - |
| 22.09.2025 | 14,45 | 14,53 | 14,13 | 14,48 | 0,52% | - |
| 19.09.2025 | 14,43 | 14,45 | 14,28 | 14,40 | -0,35% | - |