19,600€
10,42%
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 | 18,63 | 19,65 | 18,55 | 19,50 | 6,70% | - |
| 16.03.2026 | 18,03 | 18,60 | 18,03 | 18,28 | 1,53% | - |
| 13.03.2026 | 18,23 | 18,43 | 17,98 | 18,00 | -1,37% | - |
| 12.03.2026 | 18,43 | 18,43 | 18,13 | 18,25 | 0,69% | - |
| 11.03.2026 | 18,00 | 18,45 | 18,00 | 18,13 | 0,97% | - |
| 10.03.2026 | 18,10 | 18,63 | 17,18 | 17,95 | -1,10% | - |
| 09.03.2026 | 17,88 | 18,15 | 17,58 | 18,15 | 1,40% | - |
| 06.03.2026 | 18,13 | 18,25 | 17,88 | 17,90 | -1,10% | - |
| 05.03.2026 | 17,95 | 18,18 | 17,93 | 18,10 | 5,85% | - |
| 04.03.2026 | 17,10 | 18,00 | 17,10 | 17,10 | -0,58% | - |
| 03.03.2026 | 17,10 | 17,35 | 16,75 | 17,20 | 4,40% | - |
| 02.03.2026 | 16,88 | 17,10 | 15,80 | 16,48 | -3,37% | - |
| 27.02.2026 | 17,00 | 17,30 | 16,68 | 17,05 | -0,58% | - |
| 26.02.2026 | 17,38 | 17,38 | 17,10 | 17,15 | -0,87% | - |
| 25.02.2026 | 17,15 | 17,43 | 17,00 | 17,30 | 1,47% | - |
| 24.02.2026 | 17,55 | 17,55 | 17,03 | 17,05 | -2,57% | - |
| 23.02.2026 | 17,60 | 17,93 | 17,28 | 17,50 | -0,14% | - |
| 20.02.2026 | 17,60 | 18,10 | 17,45 | 17,53 | 0,00% | - |
| 19.02.2026 | 17,58 | 17,63 | 17,35 | 17,53 | -0,14% | - |
| 18.02.2026 | 18,03 | 18,08 | 17,55 | 17,55 | -2,64% | - |
| 17.02.2026 | 18,08 | 18,18 | 17,53 | 18,03 | -0,55% | - |
| 16.02.2026 | 18,33 | 18,38 | 17,95 | 18,13 | -0,96% | - |
| 13.02.2026 | 18,13 | 18,53 | 17,55 | 18,30 | 5,78% | - |
| 12.02.2026 | 18,38 | 18,55 | 17,30 | 17,30 | -0,57% | - |
| 11.02.2026 | 18,20 | 18,53 | 17,40 | 17,40 | -4,13% | - |
| 10.02.2026 | 17,95 | 18,23 | 17,83 | 18,15 | 1,11% | - |
| 09.02.2026 | 18,25 | 18,65 | 17,78 | 17,95 | 3,76% | - |
| 06.02.2026 | 17,40 | 18,65 | 17,30 | 17,30 | -0,57% | - |
| 05.02.2026 | 18,78 | 18,78 | 17,35 | 17,40 | -9,14% | - |
| 04.02.2026 | 19,13 | 19,25 | 19,05 | 19,15 | 5,51% | - |
| 03.02.2026 | 19,00 | 19,40 | 18,15 | 18,15 | -3,84% | - |
| 02.02.2026 | 19,13 | 19,30 | 18,30 | 18,88 | 0,80% | - |
| 30.01.2026 | 18,73 | 18,83 | 18,73 | 18,73 | -0,27% | - |
| 29.01.2026 | 18,35 | 18,78 | 18,35 | 18,78 | 2,04% | - |
| 28.01.2026 | 18,33 | 18,45 | 18,08 | 18,40 | 0,68% | 748,00 |
| 27.01.2026 | 17,25 | 18,30 | 17,23 | 18,28 | 6,25% | - |
| 26.01.2026 | 17,60 | 17,75 | 17,08 | 17,20 | 3,30% | - |
| 23.01.2026 | 17,73 | 17,90 | 16,65 | 16,65 | -1,19% | - |
| 22.01.2026 | 17,70 | 18,48 | 16,85 | 16,85 | -4,80% | - |
| 21.01.2026 | 17,80 | 17,85 | 17,03 | 17,70 | 0,43% | 6.076,00 |
| 20.01.2026 | 17,58 | 17,73 | 16,88 | 17,63 | 0,00% | - |
| 19.01.2026 | 17,93 | 19,88 | 17,55 | 17,63 | -2,62% | 2.200,00 |
| 16.01.2026 | 17,18 | 18,10 | 17,18 | 18,10 | 5,39% | - |
| 15.01.2026 | 17,05 | 17,48 | 17,03 | 17,18 | 0,73% | - |
| 14.01.2026 | 15,90 | 17,20 | 15,55 | 17,05 | 7,23% | 570,00 |
| 13.01.2026 | 14,95 | 16,13 | 14,95 | 15,90 | 6,35% | 5.400,00 |
| 12.01.2026 | 15,15 | 15,20 | 14,93 | 14,95 | 3,82% | - |
| 09.01.2026 | 15,15 | 15,20 | 14,40 | 14,40 | -4,32% | - |
| 07.01.2026 | 14,58 | 15,05 | 14,58 | 15,05 | 7,31% | - |
| 06.01.2026 | 14,53 | 14,53 | 14,03 | 14,03 | -3,44% | - |
| 05.01.2026 | 14,03 | 14,88 | 14,03 | 14,53 | 3,75% | - |
| 02.01.2026 | 13,78 | 14,05 | 13,55 | 14,00 | 1,27% | - |
| 30.12.2025 | 13,73 | 13,83 | 13,60 | 13,83 | 6,76% | - |
| 29.12.2025 | 13,60 | 13,90 | 12,95 | 12,95 | -5,65% | - |
| 23.12.2025 | 13,88 | 14,00 | 13,60 | 13,73 | 0,92% | - |
| 22.12.2025 | 13,80 | 13,90 | 13,38 | 13,60 | -4,06% | - |
| 17.12.2025 | 14,23 | 14,28 | 14,18 | 14,18 | 0,00% | - |
| 16.12.2025 | 14,15 | 14,18 | 14,08 | 14,18 | -0,70% | - |
| 15.12.2025 | 14,15 | 14,33 | 14,15 | 14,28 | 1,96% | - |
| 12.12.2025 | 14,30 | 14,50 | 14,00 | 14,00 | -2,27% | - |
| 11.12.2025 | 13,88 | 14,43 | 13,88 | 14,33 | -0,69% | - |
| 10.12.2025 | 14,25 | 14,43 | 14,25 | 14,43 | 8,05% | - |
| 09.12.2025 | 13,95 | 14,53 | 13,35 | 13,35 | 2,69% | - |
| 08.12.2025 | 13,35 | 14,00 | 13,00 | 13,00 | 4,84% | - |
| 05.12.2025 | 12,93 | 13,48 | 12,40 | 12,40 | 0,81% | - |
| 04.12.2025 | 13,48 | 13,63 | 12,30 | 12,30 | -2,38% | - |
| 03.12.2025 | 13,85 | 13,85 | 12,60 | 12,60 | -1,95% | - |
| 02.12.2025 | 13,85 | 13,98 | 12,85 | 12,85 | -1,15% | - |
| 01.12.2025 | 13,90 | 13,95 | 13,00 | 13,00 | -0,76% | - |
| 28.11.2025 | 13,95 | 14,15 | 13,10 | 13,10 | -0,38% | - |
| 27.11.2025 | 14,03 | 14,13 | 13,15 | 13,15 | 0,00% | - |
| 26.11.2025 | 13,60 | 14,08 | 13,15 | 13,15 | 3,14% | - |
| 25.11.2025 | 13,63 | 13,83 | 12,75 | 12,75 | 2,82% | - |
| 24.11.2025 | 12,85 | 13,40 | 12,40 | 12,40 | 2,90% | - |
| 21.11.2025 | 12,95 | 13,15 | 12,05 | 12,05 | -8,02% | - |
| 20.11.2025 | 12,78 | 13,45 | 12,78 | 13,10 | 8,26% | - |
| 19.11.2025 | 12,88 | 13,08 | 12,10 | 12,10 | -3,59% | - |
| 18.11.2025 | 13,48 | 13,48 | 12,55 | 12,55 | -2,33% | - |
| 17.11.2025 | 13,85 | 13,88 | 12,85 | 12,85 | -3,38% | - |
| 13.11.2025 | 14,35 | 14,68 | 13,30 | 13,30 | -8,28% | - |
| 12.11.2025 | 14,15 | 14,53 | 14,13 | 14,50 | 10,27% | - |
| 11.11.2025 | 14,13 | 14,15 | 13,15 | 13,15 | 3,54% | - |
| 07.11.2025 | 13,35 | 13,45 | 12,70 | 12,70 | -7,64% | - |
| 06.11.2025 | 13,75 | 13,75 | 13,70 | 13,75 | 7,00% | - |
| 05.11.2025 | 13,90 | 13,93 | 12,85 | 12,85 | -3,75% | - |
| 04.11.2025 | 14,20 | 14,20 | 13,35 | 13,35 | -5,65% | - |
| 03.11.2025 | 14,18 | 14,20 | 14,15 | 14,15 | 0,00% | - |
| 31.10.2025 | 14,38 | 14,38 | 14,15 | 14,15 | 3,66% | - |
| 30.10.2025 | 14,50 | 14,53 | 13,65 | 13,65 | 0,00% | - |
| 29.10.2025 | 14,23 | 14,58 | 13,65 | 13,65 | 1,49% | - |
| 28.10.2025 | 14,48 | 14,48 | 13,45 | 13,45 | -1,82% | - |
| 27.10.2025 | 14,75 | 14,80 | 13,70 | 13,70 | -6,80% | - |
| 24.10.2025 | 14,73 | 14,98 | 14,68 | 14,70 | 0,00% | - |
| 23.10.2025 | 14,58 | 14,88 | 14,28 | 14,70 | 6,14% | - |
| 22.10.2025 | 14,73 | 14,75 | 13,70 | 13,85 | -6,42% | 4.000,00 |
| 21.10.2025 | 14,88 | 14,88 | 14,78 | 14,80 | 4,23% | - |
| 20.10.2025 | 14,95 | 15,03 | 14,20 | 14,20 | -4,70% | - |
| 17.10.2025 | 14,88 | 15,00 | 14,83 | 14,90 | 8,36% | - |
| 15.10.2025 | 14,50 | 14,93 | 13,75 | 13,75 | 1,10% | - |
| 14.10.2025 | 14,63 | 14,88 | 13,60 | 13,60 | -6,85% | - |