19,350€
0,83%
Echtzeit-Aktienkurs DADELO S.A. ZY -,20
Bid:
Ask:
Aktienkurse zur DADELO S.A. ZY -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 19,07 | 19,48 | 18,99 | 19,47 | 1,46% | - |
| 13.08.2026 | 19,33 | 19,33 | 19,01 | 19,19 | -0,42% | - |
| 12.08.2026 | 19,42 | 19,42 | 19,21 | 19,27 | -1,08% | - |
| 11.08.2026 | 19,45 | 19,53 | 19,43 | 19,48 | 0,46% | - |
| 10.08.2026 | 19,55 | 19,55 | 19,34 | 19,39 | -0,69% | - |
| 07.08.2026 | 19,50 | 19,53 | 19,39 | 19,53 | 0,80% | - |
| 06.08.2026 | 19,22 | 19,52 | 19,22 | 19,37 | 0,57% | - |
| 05.08.2026 | 19,01 | 19,33 | 19,00 | 19,26 | 1,32% | - |
| 04.08.2026 | 18,65 | 19,17 | 18,62 | 19,01 | 2,81% | - |
| 03.08.2026 | 18,59 | 18,63 | 18,45 | 18,49 | -0,27% | 11,00 |
| 31.07.2026 | 18,57 | 18,60 | 18,45 | 18,54 | -0,11% | - |
| 30.07.2026 | 18,66 | 18,68 | 18,50 | 18,56 | 0,16% | - |
| 29.07.2026 | 18,47 | 18,54 | 18,41 | 18,53 | 0,71% | - |
| 28.07.2026 | 18,68 | 18,72 | 18,37 | 18,40 | -1,50% | - |
| 27.07.2026 | 19,06 | 19,06 | 18,66 | 18,68 | -1,74% | - |
| 24.07.2026 | 19,22 | 19,30 | 18,94 | 19,01 | -1,45% | - |
| 23.07.2026 | 18,55 | 19,32 | 18,53 | 19,29 | 3,77% | - |
| 22.07.2026 | 18,77 | 18,77 | 18,50 | 18,59 | -0,16% | - |
| 21.07.2026 | 17,71 | 18,84 | 17,65 | 18,62 | 5,02% | - |
| 20.07.2026 | 17,77 | 17,84 | 17,66 | 17,73 | 0,34% | - |
| 17.07.2026 | 18,01 | 18,01 | 17,41 | 17,67 | -1,56% | - |
| 16.07.2026 | 18,16 | 18,25 | 17,94 | 17,95 | -1,16% | - |
| 15.07.2026 | 18,05 | 18,32 | 18,04 | 18,16 | -0,11% | - |
| 14.07.2026 | 18,67 | 18,68 | 18,14 | 18,18 | -2,94% | - |
| 13.07.2026 | 19,07 | 19,16 | 18,63 | 18,73 | 0,70% | - |
| 10.07.2026 | 17,02 | 18,89 | 17,02 | 18,60 | 8,20% | - |
| 09.07.2026 | 17,52 | 17,52 | 17,15 | 17,19 | 3,49% | - |
| 08.07.2026 | 17,25 | 17,27 | 16,47 | 16,61 | -4,21% | - |
| 07.07.2026 | 17,25 | 17,46 | 17,20 | 17,34 | 0,06% | - |
| 06.07.2026 | 17,02 | 17,53 | 16,96 | 17,33 | 1,76% | - |
| 03.07.2026 | 17,25 | 17,25 | 16,83 | 17,03 | 1,85% | - |
| 02.07.2026 | 16,52 | 16,77 | 16,52 | 16,72 | 1,89% | - |
| 01.07.2026 | 16,52 | 16,60 | 16,40 | 16,41 | -0,49% | - |
| 30.06.2026 | 16,71 | 16,75 | 16,40 | 16,49 | -0,48% | - |
| 29.06.2026 | 16,64 | 16,66 | 16,37 | 16,57 | 0,36% | - |
| 26.06.2026 | 16,45 | 16,54 | 16,28 | 16,51 | -0,66% | - |
| 25.06.2026 | 16,70 | 16,72 | 16,51 | 16,62 | -0,24% | - |
| 24.06.2026 | 16,75 | 16,78 | 16,41 | 16,66 | -0,06% | - |
| 23.06.2026 | 16,84 | 16,84 | 16,65 | 16,67 | -1,30% | - |
| 22.06.2026 | 16,83 | 17,00 | 16,73 | 16,89 | -1,17% | - |
| 19.06.2026 | 17,44 | 17,49 | 17,06 | 17,09 | -1,38% | - |
| 18.06.2026 | 17,64 | 17,65 | 17,26 | 17,33 | -0,40% | - |
| 17.06.2026 | 16,94 | 17,55 | 16,94 | 17,40 | 3,76% | - |
| 16.06.2026 | 16,51 | 16,79 | 16,51 | 16,77 | -0,36% | - |
| 15.06.2026 | 16,58 | 16,95 | 16,32 | 16,83 | 1,69% | - |
| 12.06.2026 | 16,29 | 16,64 | 16,29 | 16,55 | 0,36% | - |
| 11.06.2026 | 16,28 | 16,53 | 16,28 | 16,49 | -0,60% | - |
| 10.06.2026 | 16,53 | 16,59 | 16,53 | 16,59 | -0,96% | - |
| 09.06.2026 | 16,69 | 16,81 | 16,67 | 16,75 | -0,42% | - |
| 08.06.2026 | 16,77 | 16,84 | 16,77 | 16,82 | -0,36% | - |
| 05.06.2026 | 16,95 | 17,12 | 16,84 | 16,88 | -1,06% | - |
| 03.06.2026 | 16,99 | 17,11 | 16,85 | 17,06 | 0,59% | - |
| 02.06.2026 | 17,04 | 17,26 | 16,93 | 16,96 | -1,17% | - |
| 01.06.2026 | 17,46 | 17,48 | 17,06 | 17,16 | -1,15% | - |
| 29.05.2026 | 17,59 | 17,59 | 17,35 | 17,36 | -0,12% | - |
| 28.05.2026 | 17,38 | 17,42 | 17,13 | 17,38 | -0,52% | - |
| 27.05.2026 | 17,52 | 17,67 | 17,45 | 17,47 | -1,47% | - |
| 26.05.2026 | 17,70 | 17,83 | 17,69 | 17,73 | 0,00% | - |
| 25.05.2026 | 17,74 | 17,75 | 17,38 | 17,73 | -0,67% | - |
| 22.05.2026 | 17,63 | 17,97 | 17,62 | 17,85 | 1,02% | - |
| 21.05.2026 | 18,35 | 18,35 | 17,54 | 17,67 | -4,33% | - |
| 20.05.2026 | 16,09 | 18,72 | 16,07 | 18,47 | 14,79% | - |
| 19.05.2026 | 16,11 | 16,21 | 16,03 | 16,09 | 0,19% | - |
| 18.05.2026 | 16,27 | 16,53 | 15,79 | 16,06 | -1,83% | - |
| 15.05.2026 | 16,11 | 16,61 | 16,09 | 16,36 | 0,49% | - |
| 14.05.2026 | 16,26 | 16,41 | 16,21 | 16,28 | 0,43% | - |
| 13.05.2026 | 16,47 | 16,47 | 16,16 | 16,21 | -0,80% | - |
| 12.05.2026 | 16,30 | 16,34 | 15,32 | 16,34 | 0,68% | - |
| 11.05.2026 | 16,49 | 16,55 | 16,22 | 16,23 | -2,17% | - |
| 08.05.2026 | 16,77 | 16,82 | 16,58 | 16,59 | -0,96% | - |
| 07.05.2026 | 16,40 | 17,06 | 16,40 | 16,75 | 0,96% | - |
| 06.05.2026 | 16,51 | 16,70 | 16,37 | 16,59 | 0,79% | - |
| 05.05.2026 | 16,47 | 16,52 | 16,43 | 16,46 | -0,60% | - |
| 04.05.2026 | 16,60 | 16,76 | 16,53 | 16,56 | 0,12% | - |
| 30.04.2026 | 16,48 | 16,62 | 16,48 | 16,54 | -0,06% | - |
| 29.04.2026 | 16,56 | 16,90 | 16,40 | 16,55 | -0,72% | - |
| 28.04.2026 | 16,60 | 16,76 | 16,36 | 16,67 | -1,24% | - |
| 27.04.2026 | 16,77 | 17,27 | 16,67 | 16,88 | -0,71% | - |
| 24.04.2026 | 17,08 | 17,11 | 16,97 | 17,00 | -0,82% | - |
| 23.04.2026 | 17,08 | 17,14 | 17,05 | 17,14 | 0,06% | - |
| 22.04.2026 | 17,22 | 17,22 | 17,10 | 17,13 | -0,35% | - |
| 21.04.2026 | 17,19 | 17,29 | 17,13 | 17,19 | -0,06% | - |
| 20.04.2026 | 17,32 | 17,42 | 17,15 | 17,20 | -0,86% | - |
| 17.04.2026 | 17,08 | 17,58 | 17,08 | 17,35 | 1,23% | - |
| 16.04.2026 | 17,23 | 17,32 | 17,10 | 17,14 | -0,06% | - |
| 15.04.2026 | 17,34 | 17,34 | 17,12 | 17,15 | -0,75% | - |
| 14.04.2026 | 17,15 | 17,43 | 17,13 | 17,28 | -0,58% | - |
| 13.04.2026 | 17,61 | 17,61 | 17,35 | 17,38 | -1,70% | - |
| 10.04.2026 | 17,81 | 17,82 | 17,60 | 17,68 | 0,06% | - |
| 09.04.2026 | 17,91 | 17,96 | 17,66 | 17,67 | -0,17% | - |
| 08.04.2026 | 17,58 | 17,96 | 17,19 | 17,70 | 2,43% | - |
| 07.04.2026 | 17,45 | 17,94 | 17,19 | 17,28 | 0,47% | - |
| 02.04.2026 | 16,80 | 17,55 | 16,80 | 17,20 | 1,47% | - |
| 01.04.2026 | 16,60 | 17,10 | 16,58 | 16,95 | 2,57% | - |
| 31.03.2026 | 16,05 | 16,65 | 16,05 | 16,53 | 1,69% | - |
| 30.03.2026 | 16,63 | 16,70 | 16,05 | 16,25 | -4,13% | - |
| 27.03.2026 | 17,30 | 17,30 | 16,93 | 16,95 | -1,60% | - |
| 26.03.2026 | 17,40 | 17,40 | 17,15 | 17,23 | -1,43% | - |
| 25.03.2026 | 17,08 | 17,65 | 17,08 | 17,48 | 3,10% | - |
| 24.03.2026 | 17,40 | 17,65 | 16,80 | 16,95 | -0,88% | - |