19,600€
3,32%
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 | 7,54% | 10,00 |
| 14.08.2026 | 19,15 | 19,15 | 18,93 | 18,97 | -0,68% | - |
| 13.08.2026 | 19,30 | 19,31 | 19,01 | 19,10 | -0,68% | - |
| 12.08.2026 | 19,38 | 19,41 | 19,17 | 19,23 | -0,80% | - |
| 11.08.2026 | 19,43 | 19,53 | 19,39 | 19,39 | -0,31% | - |
| 10.08.2026 | 19,48 | 19,49 | 19,34 | 19,45 | -0,41% | - |
| 07.08.2026 | 19,41 | 19,53 | 19,39 | 19,53 | 0,28% | - |
| 06.08.2026 | 19,33 | 19,52 | 19,28 | 19,47 | 1,17% | - |
| 05.08.2026 | 19,09 | 19,33 | 19,00 | 19,25 | 1,24% | - |
| 04.08.2026 | 18,70 | 19,17 | 18,70 | 19,01 | 2,26% | - |
| 03.08.2026 | 18,60 | 18,60 | 18,45 | 18,59 | 0,32% | - |
| 31.07.2026 | 18,58 | 18,60 | 18,45 | 18,53 | -0,05% | - |
| 30.07.2026 | 18,59 | 18,65 | 18,50 | 18,54 | -0,11% | - |
| 29.07.2026 | 18,44 | 18,61 | 18,41 | 18,56 | 0,76% | - |
| 28.07.2026 | 18,72 | 18,72 | 18,37 | 18,42 | -1,39% | - |
| 27.07.2026 | 18,99 | 18,99 | 18,66 | 18,68 | -1,58% | - |
| 24.07.2026 | 19,29 | 19,30 | 18,94 | 18,98 | -1,76% | - |
| 23.07.2026 | 18,56 | 19,40 | 18,53 | 19,32 | 3,93% | - |
| 22.07.2026 | 18,75 | 18,75 | 18,50 | 18,59 | -0,54% | - |
| 21.07.2026 | 17,68 | 18,84 | 17,68 | 18,69 | 5,36% | - |
| 20.07.2026 | 17,83 | 17,84 | 17,66 | 17,74 | 0,23% | - |
| 17.07.2026 | 17,95 | 17,96 | 17,41 | 17,70 | -1,45% | - |
| 16.07.2026 | 18,13 | 18,25 | 17,94 | 17,96 | -1,10% | - |
| 15.07.2026 | 18,06 | 18,32 | 18,04 | 18,16 | -0,06% | - |
| 14.07.2026 | 18,51 | 18,62 | 18,14 | 18,17 | -2,73% | - |
| 13.07.2026 | 19,10 | 19,10 | 18,63 | 18,68 | 0,54% | - |
| 10.07.2026 | 17,04 | 18,89 | 17,04 | 18,58 | 9,04% | - |
| 09.07.2026 | 17,31 | 17,39 | 16,97 | 17,04 | -0,06% | - |
| 08.07.2026 | 17,18 | 17,27 | 16,48 | 17,05 | -1,67% | - |
| 07.07.2026 | 17,37 | 17,46 | 17,20 | 17,34 | 0,12% | - |
| 06.07.2026 | 17,01 | 17,53 | 16,96 | 17,32 | 2,30% | - |
| 03.07.2026 | 17,07 | 17,21 | 16,90 | 16,93 | 0,71% | - |
| 02.07.2026 | 16,75 | 16,82 | 16,55 | 16,81 | 2,81% | - |
| 01.07.2026 | 16,46 | 16,60 | 16,31 | 16,35 | 0,25% | - |
| 30.06.2026 | 16,74 | 16,75 | 16,31 | 16,31 | -1,39% | - |
| 29.06.2026 | 16,55 | 16,66 | 16,31 | 16,54 | 0,30% | - |
| 26.06.2026 | 16,49 | 16,54 | 16,23 | 16,49 | -0,60% | - |
| 25.06.2026 | 16,67 | 16,72 | 16,51 | 16,59 | -0,24% | - |
| 24.06.2026 | 16,68 | 16,74 | 16,40 | 16,63 | -0,78% | - |
| 23.06.2026 | 16,79 | 16,79 | 16,60 | 16,76 | -0,59% | - |
| 22.06.2026 | 16,73 | 17,00 | 16,73 | 16,86 | -0,94% | - |
| 19.06.2026 | 17,45 | 17,49 | 17,00 | 17,02 | -1,79% | - |
| 18.06.2026 | 17,64 | 17,65 | 17,26 | 17,33 | -1,14% | - |
| 17.06.2026 | 17,02 | 17,55 | 16,95 | 17,53 | 5,54% | - |
| 16.06.2026 | 16,67 | 16,95 | 16,61 | 16,61 | -1,01% | - |
| 15.06.2026 | 16,32 | 16,95 | 16,32 | 16,78 | 1,45% | - |
| 12.06.2026 | 16,59 | 16,64 | 16,51 | 16,54 | 0,79% | - |
| 11.06.2026 | 16,36 | 16,53 | 16,36 | 16,41 | 0,37% | - |
| 10.06.2026 | 16,56 | 16,59 | 16,20 | 16,35 | -2,04% | - |
| 09.06.2026 | 16,79 | 16,81 | 16,69 | 16,69 | -0,54% | - |
| 08.06.2026 | 16,72 | 16,84 | 16,72 | 16,78 | -0,53% | - |
| 05.06.2026 | 17,01 | 17,12 | 16,84 | 16,87 | -0,82% | - |
| 04.06.2026 | 16,59 | 17,01 | 16,59 | 17,01 | -0,29% | - |
| 03.06.2026 | 16,95 | 17,11 | 16,85 | 17,06 | 0,53% | - |
| 02.06.2026 | 17,07 | 17,26 | 16,41 | 16,97 | -0,93% | - |
| 01.06.2026 | 17,45 | 17,45 | 17,06 | 17,13 | -1,38% | - |
| 29.05.2026 | 17,46 | 17,47 | 17,33 | 17,37 | -0,80% | - |
| 28.05.2026 | 17,40 | 17,51 | 17,13 | 17,51 | 0,63% | - |
| 27.05.2026 | 17,60 | 17,67 | 17,40 | 17,40 | -1,14% | - |
| 26.05.2026 | 17,81 | 17,83 | 17,58 | 17,60 | -0,51% | - |
| 25.05.2026 | 17,68 | 17,72 | 17,38 | 17,69 | -0,90% | - |
| 22.05.2026 | 17,63 | 17,97 | 17,62 | 17,85 | 1,25% | - |
| 21.05.2026 | 18,32 | 18,32 | 17,54 | 17,63 | -3,92% | - |
| 20.05.2026 | 16,98 | 18,72 | 16,91 | 18,35 | 16,95% | - |
| 19.05.2026 | 16,07 | 16,21 | 15,68 | 15,69 | -1,44% | - |
| 18.05.2026 | 16,52 | 16,53 | 15,79 | 15,92 | -2,69% | - |
| 15.05.2026 | 16,29 | 16,61 | 16,20 | 16,36 | 0,49% | - |
| 14.05.2026 | 16,21 | 16,41 | 15,94 | 16,28 | 3,10% | - |
| 13.05.2026 | 17,07 | 17,07 | 15,78 | 15,79 | -3,01% | - |
| 12.05.2026 | 16,21 | 16,39 | 15,32 | 16,28 | 0,37% | - |
| 11.05.2026 | 16,46 | 16,55 | 16,22 | 16,22 | -1,70% | - |
| 08.05.2026 | 16,66 | 16,79 | 16,47 | 16,50 | -2,14% | - |
| 07.05.2026 | 16,41 | 17,06 | 16,41 | 16,86 | 2,87% | - |
| 06.05.2026 | 16,45 | 16,70 | 16,36 | 16,39 | -0,36% | - |
| 05.05.2026 | 16,50 | 16,52 | 16,43 | 16,45 | -0,42% | - |
| 04.05.2026 | 16,59 | 16,76 | 16,52 | 16,52 | -0,30% | - |
| 30.04.2026 | 16,52 | 16,59 | 16,48 | 16,57 | 0,24% | - |
| 29.04.2026 | 16,53 | 16,90 | 16,40 | 16,53 | -1,37% | - |
| 28.04.2026 | 16,36 | 16,76 | 16,36 | 16,76 | -0,24% | - |
| 27.04.2026 | 16,84 | 17,27 | 16,67 | 16,80 | -1,18% | - |
| 24.04.2026 | 17,10 | 17,11 | 16,97 | 17,00 | -0,93% | - |
| 23.04.2026 | 17,07 | 17,16 | 17,05 | 17,16 | 0,23% | - |
| 22.04.2026 | 17,20 | 17,21 | 17,10 | 17,12 | 0,65% | - |
| 21.04.2026 | 17,28 | 17,29 | 17,01 | 17,01 | -1,05% | - |
| 20.04.2026 | 17,33 | 17,34 | 17,15 | 17,19 | -1,04% | - |
| 17.04.2026 | 17,18 | 17,58 | 17,17 | 17,37 | 1,64% | - |
| 16.04.2026 | 17,23 | 17,32 | 17,09 | 17,09 | -0,41% | - |
| 15.04.2026 | 17,32 | 17,34 | 17,10 | 17,16 | -0,98% | - |
| 14.04.2026 | 17,14 | 17,43 | 17,14 | 17,33 | 0,46% | - |
| 13.04.2026 | 17,60 | 17,60 | 17,25 | 17,25 | -2,38% | - |
| 10.04.2026 | 17,76 | 17,82 | 17,60 | 17,67 | -0,28% | - |
| 09.04.2026 | 17,91 | 17,96 | 17,66 | 17,72 | 0,11% | - |
| 08.04.2026 | 17,20 | 17,96 | 17,20 | 17,70 | 2,61% | - |
| 07.04.2026 | 17,47 | 17,94 | 17,19 | 17,25 | 0,58% | - |
| 02.04.2026 | 17,00 | 17,55 | 17,00 | 17,15 | 1,03% | - |
| 01.04.2026 | 16,58 | 17,10 | 16,58 | 16,98 | 2,57% | - |
| 31.03.2026 | 16,05 | 16,65 | 16,05 | 16,55 | 2,80% | - |
| 30.03.2026 | 16,60 | 16,70 | 16,05 | 16,10 | -3,30% | - |
| 27.03.2026 | 17,30 | 17,30 | 16,30 | 16,65 | -3,06% | - |
| 26.03.2026 | 17,38 | 17,38 | 17,15 | 17,18 | -1,43% | - |