29,600€
2,07%
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,90 | 29,65 | 28,90 | 29,50 | -0,34% | - |
| 10.04.2025 | 29,20 | 29,85 | 29,20 | 29,60 | 1,20% | - |
| 09.04.2025 | 29,35 | 29,35 | 29,00 | 29,25 | -0,34% | - |
| 08.04.2025 | 29,25 | 29,45 | 29,25 | 29,35 | 0,34% | - |
| 07.04.2025 | 31,30 | 31,40 | 28,95 | 29,25 | -4,72% | - |
| 04.04.2025 | 30,70 | 31,70 | 30,70 | 30,70 | -2,69% | - |
| 03.04.2025 | 31,45 | 31,60 | 31,35 | 31,55 | 0,32% | - |
| 02.04.2025 | 30,60 | 31,90 | 30,60 | 31,45 | -0,47% | - |
| 01.04.2025 | 30,45 | 31,85 | 29,55 | 31,60 | 3,78% | - |
| 31.03.2025 | 33,10 | 33,90 | 28,70 | 30,45 | -10,18% | - |
| 28.03.2025 | 33,60 | 33,90 | 33,40 | 33,90 | 0,89% | - |
| 27.03.2025 | 34,30 | 35,30 | 32,15 | 33,60 | -4,82% | - |
| 26.03.2025 | 33,70 | 35,30 | 33,70 | 35,30 | 2,47% | - |
| 25.03.2025 | 33,50 | 34,70 | 33,50 | 34,45 | 0,15% | - |
| 24.03.2025 | 34,20 | 34,95 | 34,20 | 34,40 | -1,57% | - |
| 21.03.2025 | 34,30 | 35,25 | 34,30 | 34,95 | -0,99% | - |
| 20.03.2025 | 35,00 | 35,90 | 35,00 | 35,30 | -1,67% | - |
| 19.03.2025 | 35,65 | 36,00 | 35,65 | 35,90 | 0,56% | - |
| 18.03.2025 | 35,60 | 35,70 | 35,60 | 35,70 | 0,28% | - |
| 17.03.2025 | 34,30 | 35,85 | 34,30 | 35,60 | 1,14% | - |
| 14.03.2025 | 35,45 | 35,50 | 35,10 | 35,20 | -0,71% | - |
| 13.03.2025 | 35,30 | 35,55 | 35,30 | 35,45 | 0,42% | - |
| 12.03.2025 | 34,80 | 35,75 | 34,80 | 35,30 | -1,26% | - |
| 11.03.2025 | 35,50 | 36,40 | 35,50 | 35,75 | -1,79% | - |
| 10.03.2025 | 35,80 | 36,80 | 35,80 | 36,40 | -0,68% | - |
| 07.03.2025 | 35,80 | 36,80 | 35,80 | 36,65 | -0,41% | - |
| 06.03.2025 | 35,60 | 36,95 | 35,60 | 36,80 | 0,41% | - |
| 05.03.2025 | 37,00 | 37,00 | 36,10 | 36,65 | -0,95% | - |
| 04.03.2025 | 36,70 | 37,30 | 36,70 | 37,00 | 0,27% | - |
| 03.03.2025 | 36,70 | 37,70 | 36,70 | 36,90 | 0,54% | - |
| 28.02.2025 | 35,90 | 36,80 | 35,90 | 36,70 | -0,27% | - |
| 27.02.2025 | 36,80 | 36,85 | 36,75 | 36,80 | 0,00% | - |
| 26.02.2025 | 36,75 | 36,85 | 36,70 | 36,80 | 0,14% | - |
| 25.02.2025 | 36,80 | 36,80 | 36,75 | 36,75 | -0,14% | - |
| 24.02.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 21.02.2025 | 36,55 | 36,70 | 36,55 | 36,60 | 0,14% | - |
| 20.02.2025 | 36,65 | 36,75 | 36,55 | 36,55 | -0,27% | - |
| 19.02.2025 | 36,90 | 36,90 | 36,65 | 36,65 | -0,68% | - |
| 18.02.2025 | 36,00 | 36,90 | 36,00 | 36,90 | 0,00% | - |
| 17.02.2025 | 37,00 | 37,20 | 36,90 | 36,90 | -0,27% | - |
| 14.02.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | - |
| 13.02.2025 | 35,70 | 36,70 | 35,70 | 36,60 | 0,14% | - |
| 12.02.2025 | 35,70 | 36,70 | 35,70 | 36,55 | 0,00% | - |
| 11.02.2025 | 36,50 | 36,70 | 36,50 | 36,55 | 0,14% | - |
| 10.02.2025 | 35,60 | 36,60 | 35,60 | 36,50 | 0,14% | - |
| 07.02.2025 | 35,60 | 36,65 | 35,60 | 36,45 | -0,14% | - |
| 06.02.2025 | 35,60 | 36,55 | 35,60 | 36,50 | 0,14% | - |
| 05.02.2025 | 35,60 | 36,55 | 35,60 | 36,45 | -0,27% | - |
| 04.02.2025 | 36,55 | 36,70 | 36,55 | 36,55 | 0,00% | - |
| 03.02.2025 | 36,95 | 37,15 | 36,55 | 36,55 | -1,08% | - |
| 31.01.2025 | 37,05 | 37,15 | 36,90 | 36,95 | -0,27% | - |
| 30.01.2025 | 37,15 | 37,40 | 36,95 | 37,05 | -0,27% | - |
| 29.01.2025 | 35,70 | 37,15 | 35,70 | 37,15 | 1,50% | - |
| 28.01.2025 | 35,20 | 36,75 | 35,20 | 36,60 | 0,69% | - |
| 27.01.2025 | 34,80 | 36,55 | 34,80 | 36,35 | 1,68% | - |
| 24.01.2025 | 34,10 | 36,45 | 34,10 | 35,75 | 1,42% | - |
| 23.01.2025 | 33,65 | 35,25 | 33,50 | 35,25 | 4,60% | - |
| 22.01.2025 | 34,35 | 34,35 | 32,90 | 33,70 | -2,18% | - |
| 21.01.2025 | 34,60 | 34,60 | 34,35 | 34,45 | -0,43% | - |
| 20.01.2025 | 34,60 | 35,50 | 34,45 | 34,60 | -2,40% | - |
| 17.01.2025 | 35,30 | 35,45 | 35,30 | 35,45 | 0,42% | - |
| 16.01.2025 | 35,35 | 35,35 | 35,25 | 35,30 | -0,14% | - |
| 15.01.2025 | 35,55 | 35,55 | 35,30 | 35,35 | -0,42% | - |
| 14.01.2025 | 34,70 | 35,55 | 34,70 | 35,50 | -0,14% | - |
| 13.01.2025 | 34,50 | 35,65 | 34,50 | 35,55 | 0,14% | - |
| 10.01.2025 | 35,50 | 35,50 | 35,45 | 35,50 | 0,00% | - |
| 09.01.2025 | 35,60 | 35,80 | 35,50 | 35,50 | -0,28% | - |
| 08.01.2025 | 35,75 | 35,75 | 35,55 | 35,60 | -0,14% | - |
| 07.01.2025 | 35,45 | 35,70 | 35,30 | 35,65 | 0,56% | - |
| 06.01.2025 | 34,70 | 35,60 | 34,70 | 35,45 | -0,28% | - |
| 03.01.2025 | 34,80 | 35,75 | 34,80 | 35,55 | -0,42% | - |
| 02.01.2025 | 35,70 | 35,75 | 35,65 | 35,70 | 0,56% | - |
| 30.12.2024 | 34,60 | 35,60 | 34,60 | 35,50 | 0,00% | - |
| 27.12.2024 | 35,45 | 35,50 | 35,35 | 35,50 | -0,14% | - |
| 23.12.2024 | 35,00 | 35,90 | 35,00 | 35,55 | -0,97% | - |
| 20.12.2024 | 34,70 | 36,05 | 34,70 | 35,90 | 0,56% | - |
| 19.12.2024 | 34,90 | 35,90 | 34,90 | 35,70 | -0,42% | - |
| 18.12.2024 | 36,30 | 36,65 | 35,85 | 35,85 | -1,24% | - |
| 17.12.2024 | 36,25 | 36,35 | 36,25 | 36,30 | 0,00% | - |
| 16.12.2024 | 35,50 | 36,45 | 35,50 | 36,30 | -0,41% | - |
| 13.12.2024 | 35,50 | 36,65 | 35,50 | 36,45 | 0,00% | - |
| 12.12.2024 | 35,50 | 36,60 | 35,50 | 36,45 | 0,00% | - |
| 11.12.2024 | 35,30 | 36,55 | 35,30 | 36,45 | 0,83% | - |
| 10.12.2024 | 35,60 | 36,80 | 35,60 | 36,15 | -0,69% | - |
| 09.12.2024 | 35,20 | 36,65 | 35,20 | 36,40 | 0,83% | - |
| 06.12.2024 | 35,50 | 36,10 | 35,50 | 36,10 | 1,69% | - |
| 05.12.2024 | 34,25 | 36,05 | 34,15 | 35,50 | 3,65% | - |
| 04.12.2024 | 34,90 | 34,90 | 34,10 | 34,25 | -1,30% | - |
| 03.12.2024 | 34,30 | 35,50 | 34,30 | 34,70 | -2,25% | - |
| 02.12.2024 | 36,00 | 36,90 | 34,55 | 35,50 | -3,92% | - |
| 29.11.2024 | 37,05 | 37,15 | 36,90 | 36,95 | -0,27% | - |
| 28.11.2024 | 36,20 | 37,05 | 36,20 | 37,05 | 0,00% | - |
| 27.11.2024 | 36,00 | 37,55 | 36,00 | 37,05 | -0,40% | - |
| 26.11.2024 | 38,20 | 38,20 | 37,20 | 37,20 | -2,62% | - |
| 25.11.2024 | 37,70 | 38,40 | 37,70 | 38,20 | 1,33% | - |
| 22.11.2024 | 37,60 | 38,55 | 37,60 | 37,70 | -2,20% | - |
| 21.11.2024 | 39,00 | 39,00 | 38,50 | 38,55 | -1,15% | - |
| 20.11.2024 | 38,90 | 39,30 | 38,85 | 39,00 | 0,26% | - |
| 19.11.2024 | 37,90 | 39,55 | 37,90 | 38,90 | 0,13% | - |
| 18.11.2024 | 38,10 | 39,35 | 38,10 | 38,85 | 1,70% | - |