23,600€
3,96%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,00 | 23,20 | 22,95 | 23,10 | 0,00% | - |
| 09.03.2026 | 22,15 | 23,25 | 22,05 | 23,10 | 0,43% | - |
| 06.03.2026 | 24,15 | 24,20 | 22,90 | 23,00 | -4,17% | - |
| 05.03.2026 | 23,75 | 24,10 | 23,60 | 24,00 | 0,84% | - |
| 04.03.2026 | 23,80 | 23,90 | 23,75 | 23,80 | -0,42% | - |
| 03.03.2026 | 24,15 | 24,45 | 23,65 | 23,90 | -1,65% | - |
| 02.03.2026 | 25,05 | 25,25 | 24,25 | 24,30 | -3,57% | - |
| 27.02.2026 | 25,10 | 25,45 | 24,95 | 25,20 | 0,40% | - |
| 26.02.2026 | 24,85 | 25,10 | 24,80 | 25,10 | 0,80% | - |
| 25.02.2026 | 25,05 | 25,10 | 24,85 | 24,90 | -0,80% | - |
| 24.02.2026 | 25,25 | 25,30 | 25,05 | 25,10 | -0,59% | - |
| 23.02.2026 | 23,85 | 25,30 | 23,85 | 25,25 | 5,65% | - |
| 20.02.2026 | 24,05 | 24,10 | 23,85 | 23,90 | -0,42% | - |
| 19.02.2026 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 18.02.2026 | 23,85 | 24,20 | 23,80 | 23,90 | 0,42% | - |
| 17.02.2026 | 24,75 | 24,80 | 23,50 | 23,80 | -4,03% | - |
| 16.02.2026 | 24,95 | 24,95 | 24,40 | 24,80 | -0,40% | - |
| 13.02.2026 | 24,95 | 25,00 | 24,85 | 24,90 | 1,22% | - |
| 12.02.2026 | 25,95 | 25,95 | 24,60 | 24,60 | -5,02% | - |
| 11.02.2026 | 25,95 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 10.02.2026 | 25,80 | 26,50 | 25,80 | 25,90 | 0,00% | - |
| 09.02.2026 | 26,65 | 26,65 | 25,80 | 25,90 | -2,63% | - |
| 06.02.2026 | 26,15 | 26,70 | 26,10 | 26,60 | 1,92% | - |
| 05.02.2026 | 27,30 | 27,35 | 26,00 | 26,10 | -4,40% | - |
| 04.02.2026 | 27,45 | 27,50 | 27,15 | 27,30 | 1,11% | - |
| 03.02.2026 | 27,45 | 28,00 | 27,00 | 27,00 | -1,46% | - |
| 02.02.2026 | 27,75 | 28,00 | 27,35 | 27,40 | -1,79% | - |
| 30.01.2026 | 27,75 | 28,00 | 27,65 | 27,90 | 0,36% | - |
| 29.01.2026 | 27,75 | 28,25 | 27,65 | 27,80 | 0,00% | - |
| 28.01.2026 | 27,85 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 27.01.2026 | 27,65 | 27,85 | 27,60 | 27,80 | 0,72% | - |
| 26.01.2026 | 27,55 | 27,75 | 27,50 | 27,60 | 1,47% | - |
| 23.01.2026 | 27,65 | 27,65 | 27,20 | 27,20 | 0,00% | - |
| 22.01.2026 | 27,45 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 21.01.2026 | 27,55 | 27,55 | 27,25 | 27,40 | -0,36% | - |
| 20.01.2026 | 27,55 | 27,80 | 27,45 | 27,50 | 1,10% | - |
| 19.01.2026 | 27,25 | 27,65 | 27,20 | 27,20 | -1,09% | - |
| 16.01.2026 | 27,95 | 27,95 | 27,40 | 27,50 | -1,43% | - |
| 15.01.2026 | 27,85 | 27,90 | 27,75 | 27,90 | 0,36% | - |
| 14.01.2026 | 27,75 | 27,80 | 27,65 | 27,80 | 0,36% | - |
| 13.01.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 12.01.2026 | 28,70 | 28,70 | 27,90 | 27,90 | -1,41% | - |
| 09.01.2026 | 28,55 | 28,75 | 28,30 | 28,30 | -0,88% | - |
| 08.01.2026 | 28,00 | 28,55 | 27,90 | 28,55 | 3,44% | - |
| 07.01.2026 | 28,25 | 28,35 | 27,60 | 27,60 | -1,08% | - |
| 06.01.2026 | 28,25 | 28,35 | 27,90 | 27,90 | 0,00% | - |
| 05.01.2026 | 27,95 | 28,30 | 27,85 | 27,90 | 1,45% | - |
| 02.01.2026 | 27,35 | 28,00 | 27,35 | 27,50 | 4,17% | - |
| 30.12.2025 | 27,10 | 27,30 | 26,40 | 26,40 | 0,76% | - |
| 29.12.2025 | 26,20 | 27,25 | 26,20 | 26,20 | -0,76% | - |
| 23.12.2025 | 27,05 | 27,45 | 26,40 | 26,40 | -3,47% | - |
| 17.12.2025 | 27,70 | 27,85 | 27,35 | 27,35 | 4,39% | - |
| 15.12.2025 | 26,30 | 26,30 | 26,20 | 26,20 | 2,34% | - |
| 09.12.2025 | 26,55 | 26,70 | 25,60 | 25,60 | 1,59% | - |
| 08.12.2025 | 25,55 | 26,10 | 25,20 | 25,20 | -0,79% | - |
| 05.12.2025 | 26,30 | 26,70 | 25,40 | 25,40 | -1,55% | - |
| 04.12.2025 | 25,85 | 26,45 | 25,80 | 25,80 | 3,61% | - |
| 03.12.2025 | 26,05 | 26,15 | 24,90 | 24,90 | -1,58% | - |
| 02.12.2025 | 25,60 | 26,00 | 25,30 | 25,30 | 3,27% | - |
| 01.12.2025 | 24,10 | 25,35 | 24,10 | 24,50 | 4,70% | - |
| 28.11.2025 | 23,95 | 24,05 | 23,40 | 23,40 | 0,00% | - |
| 27.11.2025 | 23,90 | 24,15 | 23,40 | 23,40 | 0,00% | - |
| 26.11.2025 | 23,45 | 24,05 | 23,40 | 23,40 | 1,30% | - |
| 25.11.2025 | 23,35 | 23,60 | 23,10 | 23,10 | 0,87% | - |
| 24.11.2025 | 23,55 | 23,60 | 22,90 | 22,90 | 0,00% | - |
| 21.11.2025 | 23,70 | 23,90 | 22,90 | 22,90 | -2,14% | - |
| 20.11.2025 | 23,60 | 24,05 | 23,40 | 23,40 | 3,08% | - |
| 19.11.2025 | 23,30 | 24,05 | 22,70 | 22,70 | -7,35% | - |
| 17.11.2025 | 23,35 | 24,50 | 23,35 | 24,50 | 8,89% | 150,00 |
| 14.11.2025 | 23,95 | 24,05 | 22,50 | 22,50 | -3,85% | - |
| 13.11.2025 | 22,65 | 24,15 | 22,65 | 23,40 | 5,88% | - |
| 12.11.2025 | 22,10 | 22,70 | 22,10 | 22,10 | 1,84% | - |
| 11.11.2025 | 21,40 | 22,30 | 21,35 | 21,70 | 4,83% | - |
| 10.11.2025 | 21,40 | 21,40 | 20,70 | 20,70 | 4,28% | - |
| 07.11.2025 | 19,70 | 21,65 | 19,70 | 19,85 | 3,12% | - |
| 06.11.2025 | 20,03 | 20,23 | 19,25 | 19,25 | -1,53% | - |
| 05.11.2025 | 20,53 | 20,55 | 19,55 | 19,55 | -2,74% | - |
| 04.11.2025 | 20,80 | 21,20 | 20,10 | 20,10 | -3,83% | - |
| 03.11.2025 | 21,70 | 21,70 | 20,90 | 20,90 | -1,42% | - |
| 31.10.2025 | 22,00 | 22,10 | 21,20 | 21,20 | -1,40% | - |
| 30.10.2025 | 22,40 | 22,40 | 21,50 | 21,50 | -1,38% | - |
| 29.10.2025 | 22,55 | 22,55 | 21,80 | 21,80 | -2,24% | - |
| 28.10.2025 | 22,85 | 22,95 | 22,30 | 22,30 | 0,00% | - |
| 27.10.2025 | 22,70 | 23,05 | 22,30 | 22,30 | 0,90% | - |
| 24.10.2025 | 22,40 | 22,70 | 22,10 | 22,10 | 1,38% | - |
| 23.10.2025 | 22,00 | 22,40 | 21,80 | 21,80 | 0,93% | - |
| 22.10.2025 | 21,95 | 22,15 | 21,60 | 21,60 | -0,46% | - |
| 21.10.2025 | 23,15 | 23,15 | 21,70 | 21,70 | -3,98% | - |
| 20.10.2025 | 24,55 | 24,55 | 22,60 | 22,60 | -5,44% | - |
| 17.10.2025 | 24,75 | 24,90 | 23,90 | 23,90 | -1,24% | - |
| 16.10.2025 | 24,80 | 24,90 | 24,20 | 24,20 | -0,82% | - |
| 15.10.2025 | 25,15 | 25,15 | 24,40 | 24,40 | -0,41% | - |
| 14.10.2025 | 25,25 | 25,30 | 24,50 | 24,50 | -0,41% | - |
| 13.10.2025 | 25,60 | 25,65 | 24,60 | 24,60 | -1,99% | - |
| 10.10.2025 | 25,45 | 25,65 | 25,10 | 25,10 | 0,00% | - |
| 09.10.2025 | 25,20 | 25,60 | 25,10 | 25,10 | 1,21% | - |
| 08.10.2025 | 24,35 | 25,40 | 24,35 | 24,80 | 3,77% | - |
| 07.10.2025 | 24,60 | 24,75 | 23,90 | 23,90 | 0,42% | - |
| 06.10.2025 | 24,75 | 24,90 | 23,80 | 23,80 | -2,06% | - |
| 03.10.2025 | 24,70 | 24,90 | 24,30 | 24,30 | 0,83% | - |