10,100€
4,12%
Echtzeit-Aktienkurs DLSI S.A.
Bid:
Ask:
Aktienkurse zur DLSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,00 | 10,03 | 10,00 | 10,03 | 0,25% | - |
| 20.10.2026 | 9,73 | 10,03 | 9,65 | 10,00 | 5,26% | - |
| 19.10.2026 | 9,93 | 10,20 | 9,50 | 9,50 | -3,55% | - |
| 16.10.2026 | 10,23 | 10,30 | 9,83 | 9,85 | -3,19% | - |
| 15.10.2026 | 9,70 | 10,18 | 9,70 | 10,18 | 4,63% | - |
| 14.10.2026 | 10,20 | 10,28 | 9,70 | 9,73 | -1,77% | - |
| 13.10.2026 | 10,08 | 10,20 | 9,85 | 9,90 | -1,74% | - |
| 12.10.2026 | 10,23 | 10,30 | 10,08 | 10,08 | -1,23% | - |
| 09.10.2026 | 10,20 | 10,20 | 10,13 | 10,20 | 0,25% | - |
| 08.10.2026 | 10,25 | 10,25 | 10,15 | 10,18 | -1,69% | - |
| 07.10.2026 | 10,15 | 10,35 | 10,10 | 10,35 | 4,02% | - |
| 06.10.2026 | 10,23 | 10,30 | 9,95 | 9,95 | -2,45% | - |
| 05.10.2026 | 10,15 | 10,23 | 10,13 | 10,20 | 0,49% | - |
| 02.10.2026 | 10,15 | 10,30 | 10,08 | 10,15 | 0,00% | - |
| 01.10.2026 | 10,23 | 10,25 | 10,08 | 10,15 | 2,01% | - |
| 30.09.2026 | 10,40 | 10,40 | 9,95 | 9,95 | -3,40% | - |
| 29.09.2026 | 10,30 | 10,40 | 10,20 | 10,30 | -0,96% | - |
| 28.09.2026 | 10,15 | 10,45 | 10,00 | 10,40 | 2,21% | - |
| 25.09.2026 | 10,15 | 10,18 | 9,95 | 10,18 | 0,49% | - |
| 24.09.2026 | 9,98 | 10,15 | 9,95 | 10,13 | 1,50% | - |
| 23.09.2026 | 10,15 | 10,20 | 9,95 | 9,98 | 1,79% | - |
| 22.09.2026 | 10,25 | 10,33 | 9,80 | 9,80 | -4,85% | - |
| 21.09.2026 | 10,60 | 10,65 | 10,25 | 10,30 | -1,90% | - |
| 18.09.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 17.09.2026 | 10,18 | 10,55 | 10,13 | 10,40 | 3,23% | - |
| 16.09.2026 | 10,25 | 10,30 | 9,98 | 10,08 | -1,23% | - |
| 15.09.2026 | 10,20 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 14.09.2026 | 10,13 | 10,30 | 10,00 | 10,30 | 0,98% | - |
| 11.09.2026 | 10,35 | 10,40 | 10,20 | 10,20 | 0,99% | - |
| 10.09.2026 | 10,35 | 10,40 | 10,10 | 10,10 | -1,94% | 2.800,00 |
| 09.09.2026 | 10,40 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 08.09.2026 | 10,65 | 10,80 | 10,40 | 10,40 | -2,80% | - |
| 07.09.2026 | 10,60 | 10,80 | 10,60 | 10,70 | 0,47% | - |
| 04.09.2026 | 10,70 | 10,80 | 10,65 | 10,65 | 0,00% | - |
| 03.09.2026 | 10,85 | 10,90 | 10,65 | 10,65 | -1,84% | - |
| 02.09.2026 | 10,60 | 10,85 | 10,60 | 10,85 | 2,36% | - |
| 01.09.2026 | 10,65 | 10,80 | 10,55 | 10,60 | 0,00% | - |
| 31.08.2026 | 10,60 | 10,70 | 10,55 | 10,60 | 0,00% | - |
| 28.08.2026 | 10,65 | 10,70 | 10,55 | 10,60 | -0,47% | - |
| 27.08.2026 | 10,80 | 10,90 | 10,60 | 10,65 | -0,93% | - |
| 26.08.2026 | 10,65 | 10,80 | 10,65 | 10,75 | 0,94% | - |
| 25.08.2026 | 10,65 | 10,75 | 10,65 | 10,65 | 0,47% | - |
| 24.08.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | - |
| 21.08.2026 | 10,70 | 10,75 | 10,40 | 10,50 | -1,87% | - |
| 20.08.2026 | 10,70 | 10,75 | 10,40 | 10,70 | 0,00% | - |
| 19.08.2026 | 10,65 | 10,75 | 10,40 | 10,70 | 1,90% | 310,00 |
| 18.08.2026 | 10,60 | 10,80 | 10,40 | 10,50 | -1,87% | - |
| 17.08.2026 | 10,70 | 10,75 | 10,40 | 10,70 | 0,00% | - |
| 14.08.2026 | 10,80 | 10,80 | 10,65 | 10,70 | 0,94% | - |
| 13.08.2026 | 10,40 | 10,80 | 10,40 | 10,60 | 7,07% | - |
| 12.08.2026 | 10,23 | 10,50 | 9,90 | 9,90 | 1,54% | - |
| 11.08.2026 | 10,80 | 10,80 | 9,75 | 9,75 | -9,72% | 54,00 |
| 10.08.2026 | 10,75 | 10,85 | 10,45 | 10,80 | 0,47% | - |
| 07.08.2026 | 10,45 | 10,85 | 10,43 | 10,75 | 3,12% | - |
| 06.08.2026 | 10,65 | 10,85 | 10,43 | 10,43 | -2,11% | - |
| 05.08.2026 | 10,80 | 10,85 | 10,45 | 10,65 | -1,39% | - |
| 04.08.2026 | 10,85 | 10,85 | 10,65 | 10,80 | 0,47% | - |
| 03.08.2026 | 10,65 | 10,75 | 10,05 | 10,75 | 2,63% | - |
| 31.07.2026 | 10,80 | 10,80 | 10,45 | 10,48 | -3,01% | - |
| 30.07.2026 | 10,75 | 10,90 | 10,70 | 10,80 | 0,47% | 760,00 |
| 29.07.2026 | 10,95 | 11,00 | 10,70 | 10,75 | -2,27% | - |
| 28.07.2026 | 10,90 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 27.07.2026 | 11,00 | 11,05 | 10,90 | 10,90 | 0,93% | 315,00 |
| 24.07.2026 | 10,80 | 10,85 | 10,75 | 10,80 | 0,00% | - |
| 23.07.2026 | 10,20 | 10,90 | 10,20 | 10,80 | 1,41% | - |
| 22.07.2026 | 10,50 | 10,65 | 10,40 | 10,65 | 3,40% | - |
| 21.07.2026 | 10,50 | 10,55 | 10,30 | 10,30 | -0,96% | - |
| 20.07.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 17.07.2026 | 10,40 | 10,55 | 10,35 | 10,50 | 2,94% | - |
| 16.07.2026 | 10,50 | 10,55 | 10,20 | 10,20 | -2,86% | - |
| 15.07.2026 | 10,30 | 10,50 | 10,20 | 10,50 | 2,44% | - |
| 14.07.2026 | 10,35 | 10,45 | 10,25 | 10,25 | -0,97% | - |
| 13.07.2026 | 10,25 | 10,50 | 10,25 | 10,35 | -0,48% | - |
| 10.07.2026 | 10,45 | 10,50 | 10,40 | 10,40 | -0,48% | - |
| 09.07.2026 | 10,70 | 10,70 | 10,45 | 10,45 | -0,95% | - |
| 08.07.2026 | 10,35 | 10,60 | 10,25 | 10,55 | 1,44% | - |
| 07.07.2026 | 10,30 | 10,45 | 10,30 | 10,40 | 0,48% | - |
| 06.07.2026 | 10,08 | 10,40 | 10,05 | 10,35 | 2,73% | - |
| 03.07.2026 | 10,80 | 10,85 | 9,88 | 10,08 | -6,28% | 255,00 |
| 02.07.2026 | 10,70 | 10,80 | 10,60 | 10,75 | 0,47% | - |
| 01.07.2026 | 10,65 | 10,75 | 10,65 | 10,70 | 0,47% | - |
| 30.06.2026 | 10,70 | 10,75 | 10,65 | 10,65 | 0,00% | - |
| 29.06.2026 | 10,65 | 10,70 | 10,50 | 10,65 | 0,95% | - |
| 26.06.2026 | 10,30 | 10,60 | 10,30 | 10,55 | 1,44% | - |
| 25.06.2026 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 24.06.2026 | 10,05 | 10,45 | 10,03 | 10,40 | 3,48% | - |
| 23.06.2026 | 9,88 | 10,15 | 9,85 | 10,05 | 1,52% | - |
| 22.06.2026 | 10,15 | 10,20 | 9,90 | 9,90 | -2,46% | - |
| 19.06.2026 | 9,60 | 10,15 | 9,60 | 10,15 | 7,98% | - |
| 18.06.2026 | 9,58 | 9,68 | 9,40 | 9,40 | -1,31% | - |
| 17.06.2026 | 9,58 | 9,75 | 9,50 | 9,53 | 0,00% | - |
| 16.06.2026 | 9,68 | 9,75 | 9,53 | 9,53 | -1,30% | - |
| 15.06.2026 | 9,95 | 9,98 | 9,63 | 9,65 | -0,52% | - |
| 12.06.2026 | 10,13 | 10,13 | 9,63 | 9,70 | -3,96% | - |
| 11.06.2026 | 9,98 | 10,10 | 9,68 | 10,10 | 1,76% | - |
| 10.06.2026 | 9,93 | 10,10 | 9,93 | 9,93 | -0,75% | - |
| 09.06.2026 | 10,10 | 10,20 | 9,80 | 10,00 | -0,50% | - |
| 08.06.2026 | 9,95 | 10,10 | 9,88 | 10,05 | 0,00% | - |
| 05.06.2026 | 10,20 | 10,25 | 9,98 | 10,05 | 1,01% | - |
| 04.06.2026 | 10,03 | 10,30 | 9,95 | 9,95 | -3,40% | - |