26,600€
Echtzeit-Aktienkurs Dekuple S.A.
Bid:
Ask:
Aktienkurse zur Dekuple S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,19% | - |
| 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% | - |
| 26.05.2025 | 30,80 | 32,45 | 30,80 | 32,35 | 2,05% | - |
| 23.05.2025 | 31,50 | 31,95 | 31,50 | 31,70 | 0,63% | - |
| 22.05.2025 | 30,30 | 31,70 | 30,30 | 31,50 | 0,16% | - |
| 21.05.2025 | 28,90 | 31,90 | 28,90 | 31,45 | 6,25% | - |
| 20.05.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 0,68% | - |
| 19.05.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 16.05.2025 | 28,40 | 29,15 | 28,40 | 29,00 | -0,51% | - |
| 15.05.2025 | 28,80 | 30,00 | 28,80 | 29,15 | -1,35% | - |
| 14.05.2025 | 28,20 | 29,60 | 28,20 | 29,55 | 2,07% | - |
| 13.05.2025 | 28,20 | 29,05 | 28,20 | 28,95 | 0,35% | - |
| 12.05.2025 | 28,00 | 28,85 | 28,00 | 28,85 | 0,70% | - |
| 09.05.2025 | 27,80 | 28,65 | 27,80 | 28,65 | 0,00% | - |
| 08.05.2025 | 28,60 | 28,70 | 28,60 | 28,65 | 0,17% | - |
| 07.05.2025 | 28,15 | 28,60 | 28,15 | 28,60 | 1,60% | - |
| 06.05.2025 | 28,10 | 28,15 | 28,10 | 28,15 | 0,18% | - |
| 05.05.2025 | 27,30 | 28,15 | 27,30 | 28,10 | 0,00% | - |
| 02.05.2025 | 27,50 | 28,20 | 27,50 | 28,10 | -0,35% | - |
| 30.04.2025 | 28,20 | 28,20 | 28,15 | 28,20 | -0,53% | - |
| 29.04.2025 | 27,60 | 28,70 | 27,60 | 28,35 | -0,35% | - |
| 28.04.2025 | 28,20 | 28,95 | 28,20 | 28,45 | -1,73% | - |
| 25.04.2025 | 28,30 | 29,35 | 28,30 | 28,95 | -0,52% | - |
| 24.04.2025 | 29,15 | 29,25 | 29,05 | 29,10 | -0,85% | - |
| 23.04.2025 | 28,50 | 29,60 | 28,50 | 29,35 | 0,34% | - |
| 22.04.2025 | 28,40 | 29,35 | 28,40 | 29,25 | 0,69% | - |
| 17.04.2025 | 29,10 | 29,10 | 29,00 | 29,05 | -0,17% | - |
| 16.04.2025 | 28,30 | 29,15 | 28,30 | 29,10 | 0,52% | - |