35,800€
-0,83%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,90 | 36,95 | 35,90 | 36,75 | -0,27% | - |
| 04.11.2024 | 36,10 | 37,15 | 36,10 | 36,85 | -0,81% | - |
| 01.11.2024 | 37,00 | 37,25 | 37,00 | 37,15 | 0,41% | - |
| 31.10.2024 | 36,40 | 37,40 | 36,40 | 37,00 | -1,07% | - |
| 30.10.2024 | 37,20 | 37,55 | 37,20 | 37,40 | 0,54% | - |
| 29.10.2024 | 36,50 | 37,35 | 36,50 | 37,20 | -0,40% | - |
| 28.10.2024 | 36,90 | 37,80 | 36,90 | 37,35 | -1,32% | - |
| 25.10.2024 | 38,10 | 38,35 | 37,80 | 37,85 | -0,66% | - |
| 24.10.2024 | 38,30 | 39,30 | 38,10 | 38,10 | -0,52% | - |
| 23.10.2024 | 36,15 | 39,25 | 36,15 | 38,30 | 5,80% | - |
| 22.10.2024 | 36,25 | 36,25 | 36,20 | 36,20 | 0,00% | - |
| 21.10.2024 | 35,40 | 36,25 | 35,40 | 36,20 | -0,14% | - |
| 18.10.2024 | 35,30 | 36,30 | 35,30 | 36,25 | 0,00% | - |
| 17.10.2024 | 36,10 | 36,25 | 36,00 | 36,25 | 0,55% | - |
| 16.10.2024 | 36,20 | 36,20 | 36,00 | 36,05 | -0,55% | - |
| 15.10.2024 | 36,30 | 36,30 | 36,20 | 36,25 | -0,14% | - |
| 14.10.2024 | 36,15 | 36,35 | 36,15 | 36,30 | 0,41% | - |
| 11.10.2024 | 35,40 | 36,30 | 35,40 | 36,15 | -0,41% | - |
| 10.10.2024 | 36,25 | 36,55 | 36,25 | 36,30 | 0,14% | - |
| 09.10.2024 | 36,25 | 36,40 | 36,10 | 36,25 | -0,14% | - |
| 08.10.2024 | 35,60 | 36,50 | 35,60 | 36,30 | -0,55% | - |
| 07.10.2024 | 35,80 | 36,70 | 35,80 | 36,50 | -0,54% | - |
| 04.10.2024 | 35,60 | 36,85 | 35,60 | 36,70 | 0,27% | - |
| 03.10.2024 | 35,20 | 36,75 | 35,20 | 36,60 | 0,83% | - |
| 02.10.2024 | 34,70 | 37,15 | 34,70 | 36,30 | 1,54% | - |
| 01.10.2024 | 37,35 | 37,40 | 35,05 | 35,75 | -4,28% | - |
| 30.09.2024 | 36,85 | 38,50 | 36,85 | 37,35 | 1,36% | - |
| 27.09.2024 | 38,60 | 38,65 | 36,85 | 36,85 | -4,53% | - |
| 26.09.2024 | 37,20 | 38,95 | 37,20 | 38,60 | 1,45% | - |
| 25.09.2024 | 38,20 | 38,25 | 38,05 | 38,05 | -0,52% | - |
| 24.09.2024 | 37,40 | 38,40 | 37,40 | 38,25 | -0,39% | - |
| 23.09.2024 | 38,35 | 38,50 | 38,25 | 38,40 | 0,13% | - |
| 20.09.2024 | 36,40 | 40,45 | 36,40 | 38,35 | 2,68% | - |
| 19.09.2024 | 35,60 | 37,35 | 35,60 | 37,35 | 2,47% | - |
| 18.09.2024 | 35,30 | 36,45 | 35,30 | 36,45 | 0,83% | - |
| 17.09.2024 | 34,30 | 36,20 | 34,30 | 36,15 | 2,70% | - |
| 16.09.2024 | 34,30 | 35,35 | 34,30 | 35,20 | 0,86% | - |
| 13.09.2024 | 34,10 | 34,95 | 34,10 | 34,90 | 0,58% | - |
| 12.09.2024 | 34,10 | 34,90 | 34,10 | 34,70 | -0,57% | - |
| 11.09.2024 | 34,30 | 35,15 | 34,30 | 34,90 | -0,43% | - |
| 10.09.2024 | 35,20 | 35,20 | 35,05 | 35,05 | -0,14% | - |
| 09.09.2024 | 34,50 | 35,45 | 34,50 | 35,10 | -1,54% | - |
| 06.09.2024 | 34,70 | 35,65 | 34,70 | 35,65 | 0,00% | - |
| 05.09.2024 | 34,70 | 35,75 | 34,70 | 35,65 | 0,14% | - |
| 04.09.2024 | 35,35 | 35,60 | 35,35 | 35,60 | 0,85% | - |
| 03.09.2024 | 34,50 | 35,55 | 34,50 | 35,30 | -0,56% | - |
| 02.09.2024 | 34,20 | 35,50 | 34,20 | 35,50 | 1,43% | - |
| 30.08.2024 | 35,15 | 35,20 | 34,90 | 35,00 | 2,34% | - |
| 29.08.2024 | 34,20 | 35,15 | 34,20 | 34,20 | -2,29% | - |
| 28.08.2024 | 34,30 | 35,25 | 34,30 | 35,00 | -0,57% | - |
| 27.08.2024 | 34,40 | 35,30 | 34,40 | 35,20 | -0,14% | - |
| 26.08.2024 | 34,10 | 35,40 | 34,10 | 35,25 | 0,28% | - |
| 23.08.2024 | 34,20 | 35,20 | 34,20 | 35,15 | 0,43% | - |
| 22.08.2024 | 34,40 | 35,30 | 34,40 | 35,00 | -0,85% | - |
| 21.08.2024 | 34,65 | 35,35 | 34,65 | 35,30 | 1,73% | - |
| 20.08.2024 | 34,40 | 35,30 | 34,35 | 34,70 | -1,56% | - |
| 19.08.2024 | 35,35 | 35,35 | 35,25 | 35,25 | 0,00% | - |
| 16.08.2024 | 35,25 | 35,30 | 34,50 | 35,25 | 0,14% | - |
| 15.08.2024 | 35,05 | 35,20 | 35,05 | 35,20 | 0,57% | - |
| 14.08.2024 | 35,35 | 35,35 | 35,00 | 35,00 | -0,71% | - |
| 13.08.2024 | 34,30 | 35,30 | 34,30 | 35,25 | 0,14% | - |
| 12.08.2024 | 33,70 | 35,20 | 33,70 | 35,20 | 1,29% | - |
| 09.08.2024 | 34,50 | 34,85 | 34,50 | 34,75 | 0,72% | - |
| 08.08.2024 | 34,70 | 34,75 | 34,40 | 34,50 | -0,29% | - |
| 07.08.2024 | 32,80 | 34,70 | 32,80 | 34,60 | 2,52% | - |
| 06.08.2024 | 32,60 | 33,90 | 32,60 | 33,75 | 0,45% | - |
| 05.08.2024 | 35,10 | 35,10 | 33,30 | 33,60 | -4,27% | - |
| 02.08.2024 | 35,65 | 35,65 | 34,90 | 35,10 | -0,85% | - |
| 01.08.2024 | 34,75 | 35,65 | 34,70 | 35,40 | 1,87% | - |
| 31.07.2024 | 34,40 | 35,30 | 34,40 | 34,75 | -1,42% | - |
| 30.07.2024 | 34,70 | 35,65 | 34,70 | 35,25 | -0,98% | - |
| 29.07.2024 | 35,80 | 35,80 | 35,50 | 35,60 | -1,66% | - |
| 26.07.2024 | 36,40 | 37,45 | 35,60 | 36,20 | -3,34% | - |
| 25.07.2024 | 37,30 | 38,30 | 37,20 | 37,45 | -2,22% | - |
| 24.07.2024 | 38,95 | 38,95 | 38,30 | 38,30 | -2,17% | - |
| 23.07.2024 | 37,60 | 39,15 | 37,60 | 39,15 | 1,42% | - |
| 22.07.2024 | 38,40 | 39,00 | 38,40 | 38,60 | 0,78% | - |
| 19.07.2024 | 37,50 | 38,75 | 37,50 | 38,30 | -0,13% | - |
| 18.07.2024 | 39,15 | 39,15 | 38,30 | 38,35 | -2,29% | - |
| 17.07.2024 | 37,50 | 39,30 | 37,50 | 39,25 | 2,61% | - |
| 16.07.2024 | 37,50 | 38,45 | 37,50 | 38,25 | -0,39% | - |
| 15.07.2024 | 36,80 | 38,40 | 36,80 | 38,40 | 1,99% | - |
| 12.07.2024 | 36,90 | 39,30 | 36,90 | 37,65 | -0,26% | - |
| 11.07.2024 | 34,40 | 40,60 | 34,40 | 37,75 | 6,64% | - |
| 10.07.2024 | 35,05 | 35,40 | 35,00 | 35,40 | 1,58% | - |
| 09.07.2024 | 33,90 | 34,85 | 33,90 | 34,85 | 0,29% | - |
| 08.07.2024 | 34,55 | 34,75 | 34,50 | 34,75 | 1,02% | - |
| 05.07.2024 | 34,50 | 34,50 | 34,25 | 34,40 | -0,29% | - |
| 04.07.2024 | 34,10 | 35,05 | 33,95 | 34,50 | -1,57% | - |
| 03.07.2024 | 34,30 | 35,10 | 34,30 | 35,05 | 0,43% | - |
| 02.07.2024 | 34,30 | 34,90 | 34,30 | 34,90 | 0,43% | - |
| 01.07.2024 | 34,30 | 35,65 | 34,30 | 34,75 | -1,70% | - |
| 28.06.2024 | 35,20 | 36,20 | 35,20 | 35,35 | -2,48% | - |
| 27.06.2024 | 36,35 | 36,45 | 36,25 | 36,25 | -0,14% | - |
| 26.06.2024 | 36,40 | 36,40 | 36,30 | 36,30 | -0,82% | - |
| 25.06.2024 | 36,10 | 36,65 | 36,10 | 36,60 | 1,95% | - |
| 24.06.2024 | 34,10 | 35,95 | 34,10 | 35,90 | 3,76% | - |
| 21.06.2024 | 34,30 | 35,15 | 34,30 | 34,60 | -1,00% | - |
| 20.06.2024 | 35,25 | 35,25 | 34,95 | 34,95 | -0,71% | - |
| 19.06.2024 | 34,80 | 36,30 | 34,80 | 35,20 | 2,33% | - |