24,400€
-0,41%
Echtzeit-Aktienkurs DEKUPLE S.A.
Bid:
Ask:
Aktienkurse zur DEKUPLE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 24,60 | 24,70 | 24,10 | 24,10 | 0,84% | - |
| 01.10.2025 | 24,35 | 24,75 | 23,90 | 23,90 | 0,42% | - |
| 30.09.2025 | 24,25 | 24,65 | 23,80 | 23,80 | 0,00% | - |
| 29.09.2025 | 24,70 | 24,80 | 23,45 | 23,80 | -4,42% | - |
| 26.09.2025 | 25,95 | 26,55 | 24,90 | 24,90 | -1,19% | - |
| 25.09.2025 | 25,90 | 25,95 | 25,20 | 25,20 | -0,40% | - |
| 24.09.2025 | 26,00 | 26,00 | 25,30 | 25,30 | -0,39% | - |
| 23.09.2025 | 25,95 | 26,00 | 25,40 | 25,40 | 0,79% | - |
| 22.09.2025 | 25,95 | 25,95 | 25,20 | 25,20 | -0,40% | - |
| 19.09.2025 | 24,95 | 26,10 | 24,90 | 25,30 | 6,75% | - |
| 18.09.2025 | 24,25 | 25,10 | 23,70 | 23,70 | -2,87% | - |
| 17.09.2025 | 24,95 | 25,00 | 24,35 | 24,40 | 0,00% | - |
| 16.09.2025 | 24,90 | 25,15 | 24,40 | 24,40 | 0,41% | - |
| 15.09.2025 | 25,45 | 25,45 | 24,30 | 24,30 | -2,41% | - |
| 12.09.2025 | 25,45 | 25,55 | 24,90 | 24,90 | -1,19% | - |
| 11.09.2025 | 25,55 | 25,80 | 25,20 | 25,20 | 0,40% | - |
| 10.09.2025 | 25,60 | 25,80 | 25,10 | 25,10 | -1,95% | - |
| 05.09.2025 | 26,65 | 26,65 | 25,60 | 25,60 | -3,76% | - |
| 04.09.2025 | 26,95 | 26,95 | 26,35 | 26,60 | 1,53% | - |
| 03.09.2025 | 27,70 | 27,70 | 26,20 | 26,20 | -2,60% | - |
| 02.09.2025 | 28,05 | 28,05 | 26,90 | 26,90 | -0,74% | - |
| 01.09.2025 | 27,65 | 28,00 | 27,10 | 27,10 | 0,00% | - |
| 29.08.2025 | 28,25 | 28,50 | 26,35 | 27,10 | -4,91% | - |
| 28.08.2025 | 28,40 | 28,90 | 28,30 | 28,50 | 0,35% | - |
| 27.08.2025 | 28,45 | 28,55 | 28,00 | 28,40 | -1,05% | - |
| 26.08.2025 | 28,70 | 28,90 | 28,25 | 28,70 | 0,35% | - |
| 25.08.2025 | 28,70 | 28,75 | 28,60 | 28,60 | -0,35% | - |
| 22.08.2025 | 28,80 | 28,80 | 28,70 | 28,70 | 0,00% | - |
| 21.08.2025 | 28,70 | 28,75 | 28,70 | 28,70 | 0,17% | - |
| 20.08.2025 | 28,75 | 28,80 | 28,50 | 28,65 | -0,17% | - |
| 19.08.2025 | 28,70 | 28,70 | 28,65 | 28,70 | 0,17% | - |
| 18.08.2025 | 28,90 | 28,90 | 28,65 | 28,65 | 0,35% | - |
| 15.08.2025 | 28,65 | 29,05 | 28,55 | 28,55 | 0,18% | - |
| 14.08.2025 | 28,65 | 28,65 | 28,50 | 28,50 | -0,70% | - |
| 13.08.2025 | 28,65 | 28,70 | 28,45 | 28,70 | 0,88% | - |
| 12.08.2025 | 28,20 | 28,50 | 28,15 | 28,45 | 1,61% | - |
| 11.08.2025 | 28,00 | 28,05 | 27,50 | 28,00 | -0,18% | - |
| 08.08.2025 | 28,15 | 28,20 | 28,05 | 28,05 | -0,71% | - |
| 07.08.2025 | 28,25 | 28,40 | 28,05 | 28,25 | 0,00% | - |
| 06.08.2025 | 28,75 | 28,75 | 28,15 | 28,25 | -1,74% | - |
| 05.08.2025 | 29,65 | 29,75 | 28,55 | 28,75 | -1,54% | - |
| 04.08.2025 | 29,95 | 29,95 | 29,20 | 29,20 | -2,01% | - |
| 01.08.2025 | 30,20 | 30,20 | 29,75 | 29,80 | 1,53% | - |
| 31.07.2025 | 30,05 | 30,15 | 29,35 | 29,35 | -0,84% | - |
| 30.07.2025 | 29,85 | 29,95 | 29,50 | 29,60 | -1,66% | - |
| 29.07.2025 | 29,95 | 30,35 | 29,80 | 30,10 | 1,35% | - |
| 28.07.2025 | 29,20 | 29,90 | 29,20 | 29,70 | 1,71% | - |
| 25.07.2025 | 28,65 | 29,65 | 28,65 | 29,20 | 2,82% | - |
| 24.07.2025 | 28,15 | 28,55 | 28,15 | 28,40 | 0,89% | - |
| 23.07.2025 | 28,20 | 28,20 | 28,05 | 28,15 | -0,71% | - |
| 22.07.2025 | 28,80 | 28,80 | 28,30 | 28,35 | -2,24% | - |
| 21.07.2025 | 29,10 | 29,15 | 28,90 | 29,00 | 0,35% | - |
| 18.07.2025 | 28,40 | 29,05 | 28,25 | 28,90 | 2,30% | - |
| 17.07.2025 | 27,90 | 28,30 | 27,90 | 28,25 | 0,18% | - |
| 16.07.2025 | 27,60 | 28,55 | 27,55 | 28,20 | 2,36% | - |
| 15.07.2025 | 27,10 | 27,55 | 27,05 | 27,55 | 1,66% | - |
| 14.07.2025 | 27,10 | 27,25 | 27,00 | 27,10 | 0,18% | - |
| 11.07.2025 | 26,85 | 27,15 | 26,85 | 27,05 | 0,37% | - |
| 10.07.2025 | 26,95 | 27,15 | 26,85 | 26,95 | 0,00% | - |
| 09.07.2025 | 27,00 | 27,15 | 26,95 | 26,95 | 0,56% | - |
| 08.07.2025 | 26,45 | 26,95 | 26,15 | 26,80 | 2,10% | - |
| 07.07.2025 | 26,50 | 26,65 | 25,85 | 26,25 | -2,60% | - |
| 04.07.2025 | 27,70 | 27,70 | 25,70 | 26,95 | -2,71% | - |
| 03.07.2025 | 27,60 | 28,55 | 27,55 | 27,70 | -2,46% | - |
| 02.07.2025 | 28,75 | 28,75 | 28,30 | 28,40 | -1,05% | - |
| 01.07.2025 | 28,90 | 28,90 | 28,60 | 28,70 | 0,17% | - |
| 30.06.2025 | 28,40 | 28,75 | 28,40 | 28,65 | 1,06% | - |
| 27.06.2025 | 28,15 | 28,35 | 28,10 | 28,35 | 0,71% | - |
| 26.06.2025 | 28,25 | 28,35 | 28,15 | 28,15 | -0,35% | - |
| 25.06.2025 | 27,60 | 28,40 | 27,60 | 28,25 | -0,18% | - |
| 24.06.2025 | 28,65 | 29,05 | 28,15 | 28,30 | -0,70% | - |
| 23.06.2025 | 29,40 | 30,35 | 28,45 | 28,50 | -6,10% | - |
| 20.06.2025 | 30,85 | 30,85 | 30,20 | 30,35 | -1,62% | - |
| 19.06.2025 | 30,00 | 30,95 | 30,00 | 30,85 | 0,00% | - |
| 18.06.2025 | 31,05 | 31,20 | 30,75 | 30,85 | -0,32% | - |
| 17.06.2025 | 30,30 | 31,25 | 30,30 | 30,95 | -0,80% | - |
| 16.06.2025 | 31,35 | 32,20 | 30,75 | 31,20 | -0,48% | - |
| 13.06.2025 | 31,35 | 31,55 | 31,20 | 31,35 | 0,00% | - |
| 12.06.2025 | 30,90 | 31,80 | 30,90 | 31,35 | -1,10% | - |
| 11.06.2025 | 30,10 | 31,75 | 30,10 | 31,70 | 2,26% | - |
| 10.06.2025 | 29,90 | 31,15 | 29,90 | 31,00 | 0,65% | - |
| 09.06.2025 | 31,55 | 31,55 | 30,10 | 30,80 | -2,38% | - |
| 06.06.2025 | 31,30 | 32,50 | 31,30 | 31,55 | -2,92% | - |
| 05.06.2025 | 32,10 | 33,00 | 32,10 | 32,50 | -1,52% | - |
| 04.06.2025 | 32,30 | 33,15 | 32,30 | 33,00 | -0,45% | - |
| 03.06.2025 | 32,20 | 33,15 | 32,20 | 33,15 | 0,15% | - |
| 02.06.2025 | 32,95 | 33,10 | 32,75 | 33,10 | 0,46% | - |
| 30.05.2025 | 32,10 | 33,00 | 32,10 | 32,95 | 0,30% | - |
| 29.05.2025 | 32,00 | 33,00 | 32,00 | 32,85 | 0,15% | - |
| 28.05.2025 | 31,90 | 33,05 | 31,90 | 32,80 | -0,46% | - |
| 27.05.2025 | 32,35 | 33,15 | 32,20 | 32,95 | 1,85% | - |