19,575€
4,96%
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 | 18,63 | 19,58 | 4,96% | - |
| 16.03.2026 | 18,05 | 18,78 | 18,05 | 18,65 | 3,61% | - |
| 13.03.2026 | 18,25 | 18,43 | 17,98 | 18,00 | -1,50% | - |
| 12.03.2026 | 18,43 | 18,43 | 18,13 | 18,28 | -0,14% | - |
| 11.03.2026 | 18,20 | 18,45 | 18,08 | 18,30 | 0,97% | - |
| 10.03.2026 | 18,23 | 18,63 | 17,18 | 18,13 | 0,97% | - |
| 09.03.2026 | 17,88 | 18,05 | 17,58 | 17,95 | -0,42% | - |
| 06.03.2026 | 18,13 | 18,35 | 17,88 | 18,03 | -0,28% | - |
| 05.03.2026 | 18,18 | 18,18 | 18,08 | 18,08 | 0,98% | - |
| 04.03.2026 | 17,28 | 17,98 | 17,28 | 17,90 | 4,68% | - |
| 03.03.2026 | 16,98 | 17,35 | 16,75 | 17,10 | 1,18% | - |
| 02.03.2026 | 17,08 | 17,08 | 15,80 | 16,90 | 0,15% | - |
| 27.02.2026 | 17,00 | 17,28 | 16,80 | 16,88 | -1,32% | - |
| 26.02.2026 | 17,28 | 17,28 | 17,03 | 17,10 | -0,87% | - |
| 25.02.2026 | 17,15 | 17,43 | 17,00 | 17,25 | 0,29% | - |
| 24.02.2026 | 17,35 | 17,48 | 17,03 | 17,20 | -0,43% | - |
| 23.02.2026 | 17,60 | 17,93 | 17,28 | 17,28 | -0,14% | - |
| 20.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | - |
| 19.02.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -1,73% | - |
| 18.02.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -1,98% | - |
| 17.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | - |
| 16.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 13.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 12.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | - |
| 11.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 10.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,39% | - |
| 06.02.2026 | 17,35 | 18,65 | 17,35 | 18,43 | 6,20% | - |
| 05.02.2026 | 18,75 | 18,75 | 17,35 | 17,35 | -7,22% | - |
| 04.02.2026 | 19,05 | 19,25 | 18,48 | 18,70 | -2,22% | - |
| 03.02.2026 | 19,00 | 19,40 | 18,98 | 19,13 | 1,19% | - |
| 02.02.2026 | 19,18 | 19,18 | 18,30 | 18,90 | 3,28% | - |
| 30.01.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 1,67% | - |
| 29.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,31% | - |
| 28.01.2026 | 18,38 | 18,43 | 18,08 | 18,43 | 9,35% | - |
| 27.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 26.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | - |
| 23.01.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 22.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 21.01.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 20.01.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -3,11% | - |
| 19.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 16.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | - |
| 15.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 2,73% | - |
| 14.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 12,24% | - |
| 13.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 12.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | - |
| 09.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,02% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.01.2026 | 14,58 | 15,03 | 14,58 | 15,00 | 10,29% | - |
| 06.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 05.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,62% | - |
| 02.01.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 30.12.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 29.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 23.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,93% | - |
| 22.12.2025 | 13,25 | 13,25 | 12,65 | 12,65 | -8,00% | 286,00 |
| 19.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 18.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,09% | - |
| 17.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 15.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | - |
| 12.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,58% | - |
| 11.12.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -2,87% | - |
| 10.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 3,72% | - |
| 09.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 2,28% | - |
| 08.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 3,54% | - |
| 05.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 04.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | - |
| 03.12.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 02.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 01.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | - |
| 27.11.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 26.11.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 2,67% | - |
| 25.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 21.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 18.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 1.000,00 |
| 17.11.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,54% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 13.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 12.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 5,26% | 35,00 |
| 11.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 07.11.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 3,76% | 11,00 |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,56% | - |
| 05.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 04.11.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 03.11.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,48% | - |
| 31.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | - |
| 29.10.2025 | 13,80 | 13,95 | 13,80 | 13,95 | -1,06% | - |
| 28.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | - |
| 27.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | - |
| 24.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 1,40% | - |
| 23.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | - |
| 22.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |