19,360€
6,14%
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 | 18,40 | 20,40 | 18,40 | 20,40 | 11,84% | 10,00 |
| 14.08.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,87% | - |
| 13.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,43% | - |
| 12.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,11% | - |
| 11.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 10.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,87% | - |
| 07.08.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,33% | - |
| 06.08.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 1,21% | - |
| 05.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 2,14% | - |
| 04.08.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,45% | - |
| 03.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,11% | - |
| 31.07.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 30.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 1,02% | - |
| 29.07.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -1,12% | - |
| 28.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -1,22% | - |
| 27.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,85% | - |
| 24.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 3,62% | - |
| 23.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,90% | - |
| 22.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 6,31% | - |
| 21.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,94% | - |
| 20.07.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,05% | - |
| 17.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,70% | - |
| 16.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,47% | - |
| 15.07.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -3,37% | - |
| 14.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -2,41% | - |
| 13.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 12,05% | - |
| 10.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,28% | - |
| 09.07.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 1,34% | - |
| 08.07.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 0,00% | - |
| 07.07.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 1,36% | - |
| 06.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,25% | - |
| 03.07.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 2,01% | - |
| 02.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 1,66% | - |
| 01.07.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,14% | - |
| 30.06.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,64% | - |
| 29.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,13% | - |
| 26.06.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -1,13% | - |
| 25.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,38% | - |
| 24.06.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,37% | - |
| 23.06.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,00% | - |
| 22.06.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -1,96% | - |
| 19.06.2026 | 16,64 | 16,64 | 16,34 | 16,34 | -2,62% | 35,00 |
| 18.06.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 4,09% | - |
| 17.06.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 2,54% | - |
| 16.06.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | - |
| 15.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,00% | - |
| 12.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,41% | - |
| 11.06.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -1,14% | - |
| 10.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,50% | - |
| 09.06.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,13% | - |
| 08.06.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,72% | - |
| 05.06.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,50% | - |
| 04.06.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -0,12% | - |
| 03.06.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | - |
| 02.06.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -2,29% | - |
| 01.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 29.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,72% | - |
| 28.05.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,60% | - |
| 27.05.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -1,07% | - |
| 26.05.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,60% | - |
| 25.05.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,12% | - |
| 22.05.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -3,89% | - |
| 21.05.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 14,12% | - |
| 20.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 19.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,90% | - |
| 18.05.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 0,26% | - |
| 15.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,52% | - |
| 14.05.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,26% | - |
| 13.05.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 3,34% | - |
| 12.05.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -4,35% | - |
| 11.05.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -2,01% | - |
| 08.05.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,63% | - |
| 07.05.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,41% | - |
| 06.05.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,26% | - |
| 05.05.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,76% | - |
| 04.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,51% | - |
| 28.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | - |
| 27.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,72% | - |
| 24.04.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 23.04.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 22.04.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,49% | - |
| 21.04.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,24% | - |
| 20.04.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,35% | - |
| 17.04.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,49% | - |
| 16.04.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,85% | - |
| 15.04.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,32% | - |
| 14.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,79% | - |
| 13.04.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,81% | - |
| 10.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,80% | - |
| 09.04.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 4,05% | - |
| 08.04.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -1,53% | - |
| 07.04.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 2,65% | - |
| 02.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 01.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,54% | - |
| 31.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,85% | - |
| 30.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -6,23% | - |
| 27.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,59% | - |
| 26.03.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 1,80% | - |